Stoneridge Inc NYSE:SRI Historical Prices

Below are the 6358 trading days of historical prices for SRI.

#	Exchange	Symbol	Date	Open	High	Low	Close
6358	NYSE	SRI	Thu, Jan 19, 2023	22.15	22.35	21.61	22.34
6357	NYSE	SRI	Wed, Jan 18, 2023	22.97	23.14	22.41	22.42
6356	NYSE	SRI	Tue, Jan 17, 2023	23.11	23.30	22.67	22.69
6355	NYSE	SRI	Fri, Jan 13, 2023	22.51	23.15	22.51	23.05
6354	NYSE	SRI	Thu, Jan 12, 2023	22.35	23.12	21.88	23.00
6353	NYSE	SRI	Wed, Jan 11, 2023	21.87	22.29	21.78	22.29
6352	NYSE	SRI	Tue, Jan 10, 2023	21.79	21.83	21.17	21.83
6351	NYSE	SRI	Mon, Jan 9, 2023	22.64	22.66	21.87	21.96
6350	NYSE	SRI	Fri, Jan 6, 2023	21.69	22.91	21.64	22.51
6349	NYSE	SRI	Thu, Jan 5, 2023	21.24	22.01	20.86	21.56
6348	NYSE	SRI	Wed, Jan 4, 2023	22.29	22.34	21.44	21.51
6347	NYSE	SRI	Tue, Jan 3, 2023	21.77	22.15	21.65	22.00
6346	NYSE	SRI	Fri, Dec 30, 2022	21.49	22.00	21.42	21.56
6345	NYSE	SRI	Thu, Dec 29, 2022	20.95	21.83	20.95	21.71
6344	NYSE	SRI	Wed, Dec 28, 2022	21.15	21.66	20.58	20.72
6343	NYSE	SRI	Tue, Dec 27, 2022	21.38	21.38	20.97	21.28
6342	NYSE	SRI	Fri, Dec 23, 2022	21.33	21.54	21.13	21.27
6341	NYSE	SRI	Thu, Dec 22, 2022	21.56	21.56	20.66	21.30
6340	NYSE	SRI	Wed, Dec 21, 2022	21.82	22.20	21.78	21.91
6339	NYSE	SRI	Tue, Dec 20, 2022	21.35	21.80	21.18	21.69
6338	NYSE	SRI	Mon, Dec 19, 2022	21.49	21.89	21.30	21.35
6337	NYSE	SRI	Fri, Dec 16, 2022	21.97	22.20	21.63	21.64
6336	NYSE	SRI	Thu, Dec 15, 2022	22.62	22.77	22.13	22.22
6335	NYSE	SRI	Wed, Dec 14, 2022	22.55	23.55	22.36	23.14
6334	NYSE	SRI	Tue, Dec 13, 2022	23.48	23.54	22.65	22.90
6333	NYSE	SRI	Mon, Dec 12, 2022	22.67	22.71	22.06	22.64
6332	NYSE	SRI	Fri, Dec 9, 2022	22.60	22.95	22.18	22.56
6331	NYSE	SRI	Thu, Dec 8, 2022	22.35	23.04	22.11	22.73
6330	NYSE	SRI	Wed, Dec 7, 2022	22.96	23.15	22.00	22.18
6329	NYSE	SRI	Tue, Dec 6, 2022	23.61	23.63	23.02	23.10
6328	NYSE	SRI	Mon, Dec 5, 2022	24.11	24.15	23.05	23.66
6327	NYSE	SRI	Fri, Dec 2, 2022	23.67	24.57	23.41	24.17
6326	NYSE	SRI	Thu, Dec 1, 2022	24.05	24.42	23.38	23.74
6325	NYSE	SRI	Wed, Nov 30, 2022	23.48	24.11	22.93	23.69
6324	NYSE	SRI	Tue, Nov 29, 2022	23.86	23.91	23.13	23.23
6323	NYSE	SRI	Mon, Nov 28, 2022	24.52	24.52	23.58	23.62
6322	NYSE	SRI	Fri, Nov 25, 2022	24.19	24.63	23.96	24.51
6321	NYSE	SRI	Wed, Nov 23, 2022	24.47	24.67	23.56	24.02
6320	NYSE	SRI	Tue, Nov 22, 2022	23.80	25.05	23.70	24.60
6319	NYSE	SRI	Mon, Nov 21, 2022	24.01	24.03	23.39	23.65
6318	NYSE	SRI	Fri, Nov 18, 2022	24.44	24.72	24.00	24.39
6317	NYSE	SRI	Thu, Nov 17, 2022	23.94	24.07	23.35	24.04
6316	NYSE	SRI	Wed, Nov 16, 2022	25.45	25.45	23.30	24.04
6315	NYSE	SRI	Tue, Nov 15, 2022	24.73	25.87	24.44	25.76
6314	NYSE	SRI	Mon, Nov 14, 2022	24.13	24.52	24.04	24.37
6313	NYSE	SRI	Fri, Nov 11, 2022	24.19	24.81	24.12	24.48
6312	NYSE	SRI	Thu, Nov 10, 2022	24.25	24.34	23.77	24.16
6311	NYSE	SRI	Wed, Nov 9, 2022	23.49	24.17	23.27	23.61
6310	NYSE	SRI	Tue, Nov 8, 2022	24.42	24.46	23.46	23.75
6309	NYSE	SRI	Mon, Nov 7, 2022	23.87	24.69	23.28	24.61
6308	NYSE	SRI	Fri, Nov 4, 2022	22.80	24.08	22.31	23.98
6307	NYSE	SRI	Thu, Nov 3, 2022	21.50	24.55	20.87	22.68
6306	NYSE	SRI	Wed, Nov 2, 2022	20.51	21.58	20.22	21.10
6305	NYSE	SRI	Tue, Nov 1, 2022	20.91	21.13	20.70	20.74
6304	NYSE	SRI	Mon, Oct 31, 2022	20.58	21.14	20.22	20.87
6303	NYSE	SRI	Fri, Oct 28, 2022	20.16	20.78	19.96	20.56
6302	NYSE	SRI	Thu, Oct 27, 2022	19.74	20.59	19.60	20.07
6301	NYSE	SRI	Wed, Oct 26, 2022	20.15	20.15	19.48	19.52
6300	NYSE	SRI	Tue, Oct 25, 2022	19.45	20.13	19.45	19.96
6299	NYSE	SRI	Mon, Oct 24, 2022	19.28	19.60	19.10	19.52
6298	NYSE	SRI	Fri, Oct 21, 2022	18.60	19.19	18.56	19.12
6297	NYSE	SRI	Thu, Oct 20, 2022	18.14	18.41	17.93	18.25
6296	NYSE	SRI	Wed, Oct 19, 2022	17.88	18.29	17.75	18.10
6295	NYSE	SRI	Tue, Oct 18, 2022	18.22	18.42	17.99	18.16
6294	NYSE	SRI	Mon, Oct 17, 2022	17.40	17.85	17.26	17.80
6293	NYSE	SRI	Fri, Oct 14, 2022	17.40	17.48	16.99	17.07
6292	NYSE	SRI	Thu, Oct 13, 2022	16.42	17.58	16.30	17.38
6291	NYSE	SRI	Wed, Oct 12, 2022	16.35	16.99	16.02	16.82
6290	NYSE	SRI	Tue, Oct 11, 2022	16.47	17.05	16.47	16.50
6289	NYSE	SRI	Mon, Oct 10, 2022	16.58	16.70	16.14	16.65
6288	NYSE	SRI	Fri, Oct 7, 2022	16.90	16.98	16.46	16.48
6287	NYSE	SRI	Thu, Oct 6, 2022	17.15	17.59	17.01	17.20
6286	NYSE	SRI	Wed, Oct 5, 2022	16.90	17.22	16.42	17.20
6285	NYSE	SRI	Tue, Oct 4, 2022	17.47	17.67	17.16	17.27
6284	NYSE	SRI	Mon, Oct 3, 2022	17.18	17.35	16.70	17.19
6283	NYSE	SRI	Fri, Sep 30, 2022	17.31	17.55	16.93	16.95
6282	NYSE	SRI	Thu, Sep 29, 2022	18.47	18.47	17.14	17.25
6281	NYSE	SRI	Wed, Sep 28, 2022	18.38	19.13	17.97	18.90
6280	NYSE	SRI	Tue, Sep 27, 2022	18.45	18.63	17.91	18.11
6279	NYSE	SRI	Mon, Sep 26, 2022	17.47	18.32	17.42	18.20
6278	NYSE	SRI	Fri, Sep 23, 2022	17.18	17.71	17.05	17.58
6277	NYSE	SRI	Thu, Sep 22, 2022	18.02	18.02	17.50	17.70
6276	NYSE	SRI	Wed, Sep 21, 2022	18.23	18.31	17.62	18.01
6275	NYSE	SRI	Tue, Sep 20, 2022	18.38	18.52	18.04	18.24
6274	NYSE	SRI	Mon, Sep 19, 2022	17.80	18.79	17.80	18.71
6273	NYSE	SRI	Fri, Sep 16, 2022	18.06	18.14	17.58	18.12
6272	NYSE	SRI	Thu, Sep 15, 2022	18.20	18.77	18.09	18.38
6271	NYSE	SRI	Wed, Sep 14, 2022	19.21	19.21	18.40	18.53
6270	NYSE	SRI	Tue, Sep 13, 2022	19.21	19.47	18.88	19.24
6269	NYSE	SRI	Mon, Sep 12, 2022	19.04	19.85	19.03	19.81
6268	NYSE	SRI	Fri, Sep 9, 2022	19.29	19.29	18.75	18.81
6267	NYSE	SRI	Thu, Sep 8, 2022	19.53	19.79	19.10	19.16
6266	NYSE	SRI	Wed, Sep 7, 2022	18.85	19.97	18.85	19.94
6265	NYSE	SRI	Tue, Sep 6, 2022	19.11	19.20	18.63	18.89
6264	NYSE	SRI	Fri, Sep 2, 2022	19.31	19.69	19.10	19.15
6263	NYSE	SRI	Thu, Sep 1, 2022	18.73	19.19	18.40	19.11
6262	NYSE	SRI	Wed, Aug 31, 2022	19.70	19.70	18.94	19.00
6261	NYSE	SRI	Tue, Aug 30, 2022	19.83	20.02	19.44	19.80
6260	NYSE	SRI	Mon, Aug 29, 2022	19.98	20.13	19.59	19.84
6259	NYSE	SRI	Fri, Aug 26, 2022	20.81	20.81	20.34	20.38
6258	NYSE	SRI	Thu, Aug 25, 2022	20.73	21.07	20.64	21.05
6257	NYSE	SRI	Wed, Aug 24, 2022	20.28	20.95	20.28	20.71
6256	NYSE	SRI	Tue, Aug 23, 2022	20.04	20.83	20.04	20.44
6255	NYSE	SRI	Mon, Aug 22, 2022	20.21	20.25	19.89	20.09
6254	NYSE	SRI	Fri, Aug 19, 2022	21.72	21.72	20.72	20.74
6253	NYSE	SRI	Thu, Aug 18, 2022	22.00	22.12	21.61	22.02
6252	NYSE	SRI	Wed, Aug 17, 2022	22.31	22.46	21.41	21.88
6251	NYSE	SRI	Tue, Aug 16, 2022	21.88	22.78	21.88	22.67
6250	NYSE	SRI	Mon, Aug 15, 2022	21.24	22.18	21.24	22.16
6249	NYSE	SRI	Fri, Aug 12, 2022	21.00	21.52	20.61	21.49
6248	NYSE	SRI	Thu, Aug 11, 2022	20.93	21.39	20.83	20.95
6247	NYSE	SRI	Wed, Aug 10, 2022	19.61	20.77	19.51	20.73
6246	NYSE	SRI	Tue, Aug 9, 2022	19.57	19.57	18.59	18.99
6245	NYSE	SRI	Mon, Aug 8, 2022	18.78	19.71	18.61	19.57
6244	NYSE	SRI	Fri, Aug 5, 2022	18.75	18.75	18.26	18.50
6243	NYSE	SRI	Thu, Aug 4, 2022	19.57	20.28	18.80	18.98
6242	NYSE	SRI	Wed, Aug 3, 2022	19.58	19.84	19.41	19.79
6241	NYSE	SRI	Tue, Aug 2, 2022	18.48	19.45	18.26	19.36
6240	NYSE	SRI	Mon, Aug 1, 2022	18.72	18.77	18.32	18.51
6239	NYSE	SRI	Fri, Jul 29, 2022	18.48	18.83	18.27	18.82
6238	NYSE	SRI	Thu, Jul 28, 2022	18.30	18.59	17.93	18.55
6237	NYSE	SRI	Wed, Jul 27, 2022	17.47	18.07	17.20	18.01
6236	NYSE	SRI	Tue, Jul 26, 2022	17.44	17.56	17.14	17.28
6235	NYSE	SRI	Mon, Jul 25, 2022	18.18	18.18	17.60	17.68
6234	NYSE	SRI	Fri, Jul 22, 2022	18.71	18.71	17.50	18.09
6233	NYSE	SRI	Thu, Jul 21, 2022	18.03	18.50	17.88	18.49
6232	NYSE	SRI	Wed, Jul 20, 2022	17.47	18.34	17.42	18.30
6231	NYSE	SRI	Tue, Jul 19, 2022	17.11	17.55	17.11	17.34
6230	NYSE	SRI	Mon, Jul 18, 2022	16.92	17.18	16.61	16.65
6229	NYSE	SRI	Fri, Jul 15, 2022	16.52	16.81	16.17	16.64
6228	NYSE	SRI	Thu, Jul 14, 2022	16.04	16.49	16.03	16.17
6227	NYSE	SRI	Wed, Jul 13, 2022	16.11	16.75	16.11	16.47
6226	NYSE	SRI	Tue, Jul 12, 2022	16.09	16.81	16.09	16.51
6225	NYSE	SRI	Mon, Jul 11, 2022	16.89	16.89	16.19	16.39
6224	NYSE	SRI	Fri, Jul 8, 2022	17.26	17.44	16.97	16.98
6223	NYSE	SRI	Thu, Jul 7, 2022	16.58	17.55	16.58	17.45
6222	NYSE	SRI	Wed, Jul 6, 2022	16.70	16.77	16.07	16.23
6221	NYSE	SRI	Tue, Jul 5, 2022	16.98	16.98	16.31	16.78
6220	NYSE	SRI	Fri, Jul 1, 2022	17.03	17.48	16.95	17.38
6219	NYSE	SRI	Thu, Jun 30, 2022	17.37	17.37	16.67	17.15
6218	NYSE	SRI	Wed, Jun 29, 2022	18.00	18.26	17.48	17.70
6217	NYSE	SRI	Tue, Jun 28, 2022	18.16	18.47	17.92	18.06
6216	NYSE	SRI	Mon, Jun 27, 2022	17.31	18.23	17.24	18.18
6215	NYSE	SRI	Fri, Jun 24, 2022	16.90	17.33	16.90	17.24
6214	NYSE	SRI	Thu, Jun 23, 2022	16.31	16.92	16.18	16.90
6213	NYSE	SRI	Wed, Jun 22, 2022	15.92	16.63	15.92	16.33
6212	NYSE	SRI	Tue, Jun 21, 2022	16.07	16.66	15.62	16.21
6211	NYSE	SRI	Fri, Jun 17, 2022	17.14	17.14	15.68	15.83
6210	NYSE	SRI	Thu, Jun 16, 2022	17.97	17.97	16.75	16.78
6209	NYSE	SRI	Wed, Jun 15, 2022	18.26	18.48	17.79	18.26
6208	NYSE	SRI	Tue, Jun 14, 2022	18.74	18.95	18.02	18.04
6207	NYSE	SRI	Mon, Jun 13, 2022	20.02	20.02	18.62	18.74
6206	NYSE	SRI	Fri, Jun 10, 2022	20.75	20.75	20.25	20.47
6205	NYSE	SRI	Thu, Jun 9, 2022	21.18	21.37	20.86	20.96
6204	NYSE	SRI	Wed, Jun 8, 2022	21.10	21.36	21.01	21.33
6203	NYSE	SRI	Tue, Jun 7, 2022	21.65	21.72	20.58	21.23
6202	NYSE	SRI	Mon, Jun 6, 2022	21.94	22.22	21.67	21.85
6201	NYSE	SRI	Fri, Jun 3, 2022	21.02	21.68	20.59	21.59
6200	NYSE	SRI	Thu, Jun 2, 2022	21.15	21.44	21.02	21.39
6199	NYSE	SRI	Wed, Jun 1, 2022	20.84	21.18	20.42	21.03
6198	NYSE	SRI	Tue, May 31, 2022	19.86	20.84	19.81	20.68
6197	NYSE	SRI	Fri, May 27, 2022	19.55	20.21	19.47	20.16
6196	NYSE	SRI	Thu, May 26, 2022	19.58	19.78	19.29	19.45
6195	NYSE	SRI	Wed, May 25, 2022	18.47	19.43	18.46	19.40
6194	NYSE	SRI	Tue, May 24, 2022	18.99	19.31	18.29	18.42
6193	NYSE	SRI	Mon, May 23, 2022	18.84	19.41	18.45	19.27
6192	NYSE	SRI	Fri, May 20, 2022	19.67	19.68	18.35	18.61
6191	NYSE	SRI	Thu, May 19, 2022	18.97	19.33	18.78	19.29
6190	NYSE	SRI	Wed, May 18, 2022	18.66	19.12	18.66	19.05
6189	NYSE	SRI	Tue, May 17, 2022	17.17	19.01	17.17	18.93
6188	NYSE	SRI	Mon, May 16, 2022	16.85	17.23	16.67	16.76
6187	NYSE	SRI	Fri, May 13, 2022	17.03	17.45	16.86	17.03
6186	NYSE	SRI	Thu, May 12, 2022	16.14	17.05	16.14	16.74
6185	NYSE	SRI	Wed, May 11, 2022	16.26	16.53	15.87	16.19
6184	NYSE	SRI	Tue, May 10, 2022	17.05	17.05	15.79	16.13
6183	NYSE	SRI	Mon, May 9, 2022	18.44	18.65	16.58	16.61
6182	NYSE	SRI	Fri, May 6, 2022	19.04	19.11	18.33	18.67
6181	NYSE	SRI	Thu, May 5, 2022	19.60	20.14	18.97	19.07
6180	NYSE	SRI	Wed, May 4, 2022	18.71	19.55	18.39	19.50
6179	NYSE	SRI	Tue, May 3, 2022	19.57	19.57	18.71	18.81
6178	NYSE	SRI	Mon, May 2, 2022	19.67	20.10	19.05	19.43
6177	NYSE	SRI	Fri, Apr 29, 2022	19.48	19.85	19.48	19.71
6176	NYSE	SRI	Thu, Apr 28, 2022	19.03	19.73	18.48	19.70
6175	NYSE	SRI	Wed, Apr 27, 2022	18.83	19.38	18.36	18.80
6174	NYSE	SRI	Tue, Apr 26, 2022	18.98	19.16	18.65	18.73
6173	NYSE	SRI	Mon, Apr 25, 2022	18.83	19.35	18.38	19.26
6172	NYSE	SRI	Fri, Apr 22, 2022	19.65	19.84	18.71	18.87
6171	NYSE	SRI	Thu, Apr 21, 2022	20.80	20.80	19.89	19.95
6170	NYSE	SRI	Wed, Apr 20, 2022	20.44	20.72	20.18	20.50
6169	NYSE	SRI	Tue, Apr 19, 2022	19.82	20.23	19.81	20.17
6168	NYSE	SRI	Mon, Apr 18, 2022	19.49	19.76	19.39	19.69
6167	NYSE	SRI	Thu, Apr 14, 2022	19.76	19.88	19.29	19.55
6166	NYSE	SRI	Wed, Apr 13, 2022	19.71	19.93	19.68	19.73
6165	NYSE	SRI	Tue, Apr 12, 2022	19.64	19.95	19.43	19.71
6164	NYSE	SRI	Mon, Apr 11, 2022	18.95	19.56	18.69	19.36
6163	NYSE	SRI	Fri, Apr 8, 2022	19.02	19.67	18.82	19.21
6162	NYSE	SRI	Thu, Apr 7, 2022	19.34	19.34	18.43	18.85
6161	NYSE	SRI	Wed, Apr 6, 2022	19.79	19.84	19.13	19.38
6160	NYSE	SRI	Tue, Apr 5, 2022	21.05	21.05	20.04	20.09
6159	NYSE	SRI	Mon, Apr 4, 2022	22.13	22.21	20.91	21.00
6158	NYSE	SRI	Fri, Apr 1, 2022	20.63	22.04	20.63	22.01
6157	NYSE	SRI	Thu, Mar 31, 2022	20.29	20.76	20.11	20.76
6156	NYSE	SRI	Wed, Mar 30, 2022	20.39	20.79	20.21	20.40
6155	NYSE	SRI	Tue, Mar 29, 2022	20.12	21.47	20.12	20.74
6154	NYSE	SRI	Mon, Mar 28, 2022	18.69	19.76	18.46	19.76
6153	NYSE	SRI	Fri, Mar 25, 2022	18.22	18.57	17.95	18.54
6152	NYSE	SRI	Thu, Mar 24, 2022	18.05	18.14	17.85	18.06
6151	NYSE	SRI	Wed, Mar 23, 2022	18.74	18.90	18.13	18.19
6150	NYSE	SRI	Tue, Mar 22, 2022	18.21	18.96	18.04	18.85
6149	NYSE	SRI	Mon, Mar 21, 2022	18.38	18.38	17.95	18.17
6148	NYSE	SRI	Fri, Mar 18, 2022	18.61	18.98	18.49	18.60
6147	NYSE	SRI	Thu, Mar 17, 2022	18.23	18.89	18.20	18.69
6146	NYSE	SRI	Wed, Mar 16, 2022	18.38	18.63	18.03	18.49
6145	NYSE	SRI	Tue, Mar 15, 2022	18.51	18.80	17.98	18.10
6144	NYSE	SRI	Mon, Mar 14, 2022	18.23	18.83	18.00	18.39
6143	NYSE	SRI	Fri, Mar 11, 2022	18.49	18.49	17.79	18.07
6142	NYSE	SRI	Thu, Mar 10, 2022	18.09	18.37	17.69	18.29
6141	NYSE	SRI	Wed, Mar 9, 2022	18.72	19.27	18.39	18.50
6140	NYSE	SRI	Tue, Mar 8, 2022	18.54	19.22	18.27	18.47
6139	NYSE	SRI	Mon, Mar 7, 2022	18.88	18.89	18.46	18.53
6138	NYSE	SRI	Fri, Mar 4, 2022	20.35	20.48	18.89	19.06
6137	NYSE	SRI	Thu, Mar 3, 2022	19.44	19.56	18.88	19.38
6136	NYSE	SRI	Wed, Mar 2, 2022	18.50	19.87	18.50	19.70
6135	NYSE	SRI	Tue, Mar 1, 2022	16.88	18.99	16.26	18.73
6134	NYSE	SRI	Mon, Feb 28, 2022	16.79	17.16	16.36	16.51
6133	NYSE	SRI	Fri, Feb 25, 2022	16.74	17.15	16.48	17.14
6132	NYSE	SRI	Thu, Feb 24, 2022	16.02	16.59	15.87	16.56
6131	NYSE	SRI	Wed, Feb 23, 2022	16.51	16.83	16.20	16.43
6130	NYSE	SRI	Tue, Feb 22, 2022	15.91	16.54	15.85	16.28
6129	NYSE	SRI	Fri, Feb 18, 2022	15.42	16.11	15.37	16.06
6128	NYSE	SRI	Thu, Feb 17, 2022	15.62	15.67	15.25	15.57
6127	NYSE	SRI	Wed, Feb 16, 2022	15.14	15.76	15.14	15.70
6126	NYSE	SRI	Tue, Feb 15, 2022	14.60	15.45	14.60	15.29
6125	NYSE	SRI	Mon, Feb 14, 2022	14.52	14.58	13.64	14.43
6124	NYSE	SRI	Fri, Feb 11, 2022	15.56	15.60	14.37	14.42
6123	NYSE	SRI	Thu, Feb 10, 2022	16.20	16.47	15.43	15.55
6122	NYSE	SRI	Wed, Feb 9, 2022	16.53	16.81	16.39	16.47
6121	NYSE	SRI	Tue, Feb 8, 2022	16.04	16.61	15.85	16.44
6120	NYSE	SRI	Mon, Feb 7, 2022	16.73	16.87	16.00	16.03
6119	NYSE	SRI	Fri, Feb 4, 2022	17.32	17.32	16.43	16.68
6118	NYSE	SRI	Thu, Feb 3, 2022	17.85	18.15	17.33	17.42
6117	NYSE	SRI	Wed, Feb 2, 2022	18.67	18.70	17.87	17.94
6116	NYSE	SRI	Tue, Feb 1, 2022	19.04	19.04	18.46	18.67
6115	NYSE	SRI	Mon, Jan 31, 2022	18.38	18.91	18.20	18.87
6114	NYSE	SRI	Fri, Jan 28, 2022	18.60	18.70	17.82	18.38
6113	NYSE	SRI	Thu, Jan 27, 2022	19.38	19.66	18.41	18.54
6112	NYSE	SRI	Wed, Jan 26, 2022	19.52	19.90	19.12	19.30
6111	NYSE	SRI	Tue, Jan 25, 2022	19.00	19.72	18.70	19.25
6110	NYSE	SRI	Mon, Jan 24, 2022	18.54	19.46	18.51	19.29
6109	NYSE	SRI	Fri, Jan 21, 2022	18.54	19.40	18.50	18.93
6108	NYSE	SRI	Thu, Jan 20, 2022	18.96	19.46	18.59	18.59
6107	NYSE	SRI	Wed, Jan 19, 2022	19.55	19.83	18.54	18.95
6106	NYSE	SRI	Tue, Jan 18, 2022	20.12	20.44	19.39	19.51
6105	NYSE	SRI	Fri, Jan 14, 2022	20.33	20.68	20.11	20.37
6104	NYSE	SRI	Thu, Jan 13, 2022	19.84	20.74	19.61	20.49
6103	NYSE	SRI	Wed, Jan 12, 2022	20.13	20.31	19.65	19.68
6102	NYSE	SRI	Tue, Jan 11, 2022	20.64	20.67	19.73	20.03
6101	NYSE	SRI	Mon, Jan 10, 2022	21.32	21.32	20.34	20.87
6100	NYSE	SRI	Fri, Jan 7, 2022	21.81	22.17	21.22	21.24
6099	NYSE	SRI	Thu, Jan 6, 2022	21.72	22.10	21.55	21.96
6098	NYSE	SRI	Wed, Jan 5, 2022	20.83	22.04	20.77	21.68
6097	NYSE	SRI	Tue, Jan 4, 2022	20.27	21.12	19.95	20.69
6096	NYSE	SRI	Mon, Jan 3, 2022	19.94	20.52	19.53	20.13
6095	NYSE	SRI	Fri, Dec 31, 2021	19.61	20.08	19.61	19.74
6094	NYSE	SRI	Thu, Dec 30, 2021	19.79	20.28	19.63	19.75
6093	NYSE	SRI	Wed, Dec 29, 2021	19.74	19.89	19.53	19.66
6092	NYSE	SRI	Tue, Dec 28, 2021	19.28	20.07	19.24	19.49
6091	NYSE	SRI	Mon, Dec 27, 2021	18.67	19.36	18.67	19.24
6090	NYSE	SRI	Thu, Dec 23, 2021	18.91	18.93	18.58	18.70
6089	NYSE	SRI	Wed, Dec 22, 2021	18.62	18.84	18.53	18.66
6088	NYSE	SRI	Tue, Dec 21, 2021	19.15	19.47	18.47	18.65
6087	NYSE	SRI	Mon, Dec 20, 2021	20.08	20.08	18.75	19.07
6086	NYSE	SRI	Fri, Dec 17, 2021	21.16	21.30	20.37	20.44
6085	NYSE	SRI	Thu, Dec 16, 2021	22.00	22.20	21.08	21.25
6084	NYSE	SRI	Wed, Dec 15, 2021	21.24	21.85	20.96	21.81
6083	NYSE	SRI	Tue, Dec 14, 2021	21.19	21.51	20.89	21.26
6082	NYSE	SRI	Mon, Dec 13, 2021	21.49	21.71	20.91	21.19
6081	NYSE	SRI	Fri, Dec 10, 2021	21.82	22.05	21.50	21.70
6080	NYSE	SRI	Thu, Dec 9, 2021	22.30	22.53	21.43	21.57
6079	NYSE	SRI	Wed, Dec 8, 2021	22.59	22.69	22.26	22.58
6078	NYSE	SRI	Tue, Dec 7, 2021	22.87	23.07	22.36	22.43
6077	NYSE	SRI	Mon, Dec 6, 2021	22.71	23.02	22.29	22.51
6076	NYSE	SRI	Fri, Dec 3, 2021	23.13	23.21	22.32	22.45
6075	NYSE	SRI	Thu, Dec 2, 2021	22.82	23.46	22.45	23.12
6074	NYSE	SRI	Wed, Dec 1, 2021	22.47	23.29	22.04	22.62
6073	NYSE	SRI	Tue, Nov 30, 2021	21.34	22.17	21.23	21.83
6072	NYSE	SRI	Mon, Nov 29, 2021	21.95	22.13	21.43	21.73
6071	NYSE	SRI	Fri, Nov 26, 2021	21.85	22.16	21.21	21.57
6070	NYSE	SRI	Wed, Nov 24, 2021	22.71	22.90	22.56	22.71
6069	NYSE	SRI	Tue, Nov 23, 2021	23.20	23.22	22.83	23.00
6068	NYSE	SRI	Mon, Nov 22, 2021	22.51	23.27	22.36	23.15
6067	NYSE	SRI	Fri, Nov 19, 2021	22.50	22.97	22.39	22.43
6066	NYSE	SRI	Thu, Nov 18, 2021	22.50	22.65	22.31	22.63
6065	NYSE	SRI	Wed, Nov 17, 2021	22.11	22.62	21.91	22.46
6064	NYSE	SRI	Tue, Nov 16, 2021	22.61	22.88	22.23	22.23
6063	NYSE	SRI	Mon, Nov 15, 2021	22.17	22.52	21.87	22.49
6062	NYSE	SRI	Fri, Nov 12, 2021	22.13	22.59	21.95	21.99
6061	NYSE	SRI	Thu, Nov 11, 2021	21.82	22.17	21.38	22.04
6060	NYSE	SRI	Wed, Nov 10, 2021	21.56	21.87	21.53	21.72
6059	NYSE	SRI	Tue, Nov 9, 2021	21.71	21.71	21.32	21.56
6058	NYSE	SRI	Mon, Nov 8, 2021	22.43	22.81	21.75	21.87
6057	NYSE	SRI	Fri, Nov 5, 2021	22.05	22.32	21.86	22.16
6056	NYSE	SRI	Thu, Nov 4, 2021	21.79	22.23	21.57	21.72
6055	NYSE	SRI	Wed, Nov 3, 2021	20.20	21.98	20.20	21.81
6054	NYSE	SRI	Tue, Nov 2, 2021	19.70	20.43	19.32	20.31
6053	NYSE	SRI	Mon, Nov 1, 2021	18.99	19.76	18.71	19.58
6052	NYSE	SRI	Fri, Oct 29, 2021	19.39	19.46	18.56	18.98
6051	NYSE	SRI	Thu, Oct 28, 2021	20.87	21.25	19.23	19.45
6050	NYSE	SRI	Wed, Oct 27, 2021	20.77	21.57	20.65	21.15
6049	NYSE	SRI	Tue, Oct 26, 2021	21.39	21.39	20.87	20.96
6048	NYSE	SRI	Mon, Oct 25, 2021	21.20	21.52	21.01	21.42
6047	NYSE	SRI	Fri, Oct 22, 2021	21.10	21.22	20.91	20.99
6046	NYSE	SRI	Thu, Oct 21, 2021	21.14	21.64	21.00	21.11
6045	NYSE	SRI	Wed, Oct 20, 2021	20.58	21.08	20.27	20.97
6044	NYSE	SRI	Tue, Oct 19, 2021	20.79	20.79	20.07	20.51
6043	NYSE	SRI	Mon, Oct 18, 2021	21.24	21.27	20.74	20.84
6042	NYSE	SRI	Fri, Oct 15, 2021	21.63	22.09	21.07	21.11
6041	NYSE	SRI	Thu, Oct 14, 2021	20.08	21.28	19.81	21.14
6040	NYSE	SRI	Wed, Oct 13, 2021	20.50	20.64	19.97	20.26
6039	NYSE	SRI	Tue, Oct 12, 2021	20.64	20.93	20.27	20.86
6038	NYSE	SRI	Mon, Oct 11, 2021	20.77	21.04	20.51	20.51
6037	NYSE	SRI	Fri, Oct 8, 2021	20.51	20.80	20.48	20.70
6036	NYSE	SRI	Thu, Oct 7, 2021	20.34	20.62	20.17	20.50
6035	NYSE	SRI	Wed, Oct 6, 2021	20.30	20.30	19.62	20.07
6034	NYSE	SRI	Tue, Oct 5, 2021	20.74	20.89	20.41	20.60
6033	NYSE	SRI	Mon, Oct 4, 2021	20.89	21.11	20.57	20.74
6032	NYSE	SRI	Fri, Oct 1, 2021	20.35	21.22	20.35	20.88
6031	NYSE	SRI	Thu, Sep 30, 2021	20.70	20.92	20.16	20.39
6030	NYSE	SRI	Wed, Sep 29, 2021	20.97	20.97	20.31	20.58
6029	NYSE	SRI	Tue, Sep 28, 2021	21.17	21.52	20.78	20.88
6028	NYSE	SRI	Mon, Sep 27, 2021	20.55	21.46	20.42	21.11
6027	NYSE	SRI	Fri, Sep 24, 2021	20.41	20.91	20.29	20.33
6026	NYSE	SRI	Thu, Sep 23, 2021	20.43	21.05	20.34	20.41
6025	NYSE	SRI	Wed, Sep 22, 2021	20.11	20.32	19.80	20.20
6024	NYSE	SRI	Tue, Sep 21, 2021	20.22	20.26	19.88	19.89
6023	NYSE	SRI	Mon, Sep 20, 2021	19.88	20.26	19.74	20.14
6022	NYSE	SRI	Fri, Sep 17, 2021	20.00	20.47	19.76	20.34
6021	NYSE	SRI	Thu, Sep 16, 2021	19.76	20.16	19.31	19.86
6020	NYSE	SRI	Wed, Sep 15, 2021	20.42	20.50	19.66	19.93
6019	NYSE	SRI	Tue, Sep 14, 2021	20.89	20.89	20.30	20.49
6018	NYSE	SRI	Mon, Sep 13, 2021	20.47	20.73	19.99	20.68
6017	NYSE	SRI	Fri, Sep 10, 2021	21.21	21.28	20.23	20.24
6016	NYSE	SRI	Thu, Sep 9, 2021	21.36	21.48	20.86	21.04
6015	NYSE	SRI	Wed, Sep 8, 2021	22.03	22.06	21.39	21.51
6014	NYSE	SRI	Tue, Sep 7, 2021	23.24	23.45	22.11	22.14
6013	NYSE	SRI	Fri, Sep 3, 2021	23.70	24.19	23.32	23.47
6012	NYSE	SRI	Thu, Sep 2, 2021	23.77	23.94	23.44	23.71
6011	NYSE	SRI	Wed, Sep 1, 2021	23.55	23.67	23.20	23.61
6010	NYSE	SRI	Tue, Aug 31, 2021	23.10	23.49	23.00	23.30
6009	NYSE	SRI	Mon, Aug 30, 2021	23.46	23.84	23.08	23.30
6008	NYSE	SRI	Fri, Aug 27, 2021	22.66	23.48	22.66	23.21
6007	NYSE	SRI	Thu, Aug 26, 2021	23.00	23.00	22.35	22.61
6006	NYSE	SRI	Wed, Aug 25, 2021	23.77	23.77	23.01	23.02
6005	NYSE	SRI	Tue, Aug 24, 2021	24.10	24.10	23.68	23.73
6004	NYSE	SRI	Mon, Aug 23, 2021	23.84	24.06	23.53	23.88
6003	NYSE	SRI	Fri, Aug 20, 2021	23.57	23.86	23.36	23.73
6002	NYSE	SRI	Thu, Aug 19, 2021	23.90	23.90	23.30	23.73
6001	NYSE	SRI	Wed, Aug 18, 2021	24.70	24.98	24.26	24.26
6000	NYSE	SRI	Tue, Aug 17, 2021	25.13	25.13	24.50	24.71
5999	NYSE	SRI	Mon, Aug 16, 2021	25.71	25.82	25.24	25.50
5998	NYSE	SRI	Fri, Aug 13, 2021	26.33	26.33	25.75	25.91
5997	NYSE	SRI	Thu, Aug 12, 2021	26.77	26.77	26.02	26.31
5996	NYSE	SRI	Wed, Aug 11, 2021	26.47	27.13	26.46	26.89
5995	NYSE	SRI	Tue, Aug 10, 2021	26.11	26.58	25.66	26.50
5994	NYSE	SRI	Mon, Aug 9, 2021	26.51	26.58	26.10	26.13
5993	NYSE	SRI	Fri, Aug 6, 2021	24.92	27.06	24.92	26.81
5992	NYSE	SRI	Thu, Aug 5, 2021	26.30	26.30	24.38	25.18
5991	NYSE	SRI	Wed, Aug 4, 2021	27.78	28.51	27.53	27.68
5990	NYSE	SRI	Tue, Aug 3, 2021	28.49	28.65	27.77	28.34
5989	NYSE	SRI	Mon, Aug 2, 2021	29.18	29.60	28.46	28.51
5988	NYSE	SRI	Fri, Jul 30, 2021	28.68	29.24	28.68	28.95
5987	NYSE	SRI	Thu, Jul 29, 2021	28.62	28.98	28.50	28.73
5986	NYSE	SRI	Wed, Jul 28, 2021	27.94	28.64	27.61	28.19
5985	NYSE	SRI	Tue, Jul 27, 2021	28.20	28.43	27.50	27.83
5984	NYSE	SRI	Mon, Jul 26, 2021	28.00	28.60	27.63	28.41
5983	NYSE	SRI	Fri, Jul 23, 2021	27.57	27.86	26.98	27.82
5982	NYSE	SRI	Thu, Jul 22, 2021	27.79	27.79	27.02	27.19
5981	NYSE	SRI	Wed, Jul 21, 2021	28.13	28.56	27.94	28.05
5980	NYSE	SRI	Tue, Jul 20, 2021	27.03	28.08	26.81	27.65
5979	NYSE	SRI	Mon, Jul 19, 2021	26.98	27.36	26.48	26.90
5978	NYSE	SRI	Fri, Jul 16, 2021	28.04	28.09	27.58	27.64
5977	NYSE	SRI	Thu, Jul 15, 2021	27.59	28.10	27.59	27.83
5976	NYSE	SRI	Wed, Jul 14, 2021	27.98	28.00	27.35	27.79
5975	NYSE	SRI	Tue, Jul 13, 2021	28.57	28.67	27.89	27.98
5974	NYSE	SRI	Mon, Jul 12, 2021	28.51	28.84	28.37	28.75
5973	NYSE	SRI	Fri, Jul 9, 2021	28.58	29.01	28.16	28.58
5972	NYSE	SRI	Thu, Jul 8, 2021	27.25	28.37	27.09	27.92
5971	NYSE	SRI	Wed, Jul 7, 2021	27.66	28.37	27.66	27.88
5970	NYSE	SRI	Tue, Jul 6, 2021	28.86	28.86	27.53	27.91
5969	NYSE	SRI	Fri, Jul 2, 2021	29.59	29.59	29.04	29.07
5968	NYSE	SRI	Thu, Jul 1, 2021	29.48	29.72	29.05	29.54
5967	NYSE	SRI	Wed, Jun 30, 2021	29.61	30.15	29.43	29.50
5966	NYSE	SRI	Tue, Jun 29, 2021	30.08	30.11	29.49	29.83
5965	NYSE	SRI	Mon, Jun 28, 2021	30.86	30.86	29.51	29.69
5964	NYSE	SRI	Fri, Jun 25, 2021	31.50	31.79	30.81	30.99
5963	NYSE	SRI	Thu, Jun 24, 2021	31.82	31.82	31.16	31.63
5962	NYSE	SRI	Wed, Jun 23, 2021	30.95	31.94	30.82	31.41
5961	NYSE	SRI	Tue, Jun 22, 2021	30.08	30.78	29.70	30.78
5960	NYSE	SRI	Mon, Jun 21, 2021	30.15	31.05	29.87	30.43
5959	NYSE	SRI	Fri, Jun 18, 2021	30.87	30.94	29.28	29.78
5958	NYSE	SRI	Thu, Jun 17, 2021	32.59	32.67	31.44	31.54
5957	NYSE	SRI	Wed, Jun 16, 2021	32.54	32.80	32.07	32.66
5956	NYSE	SRI	Tue, Jun 15, 2021	32.50	32.61	31.92	32.47
5955	NYSE	SRI	Mon, Jun 14, 2021	32.68	32.99	32.20	32.70
5954	NYSE	SRI	Fri, Jun 11, 2021	32.65	32.86	31.81	32.49
5953	NYSE	SRI	Thu, Jun 10, 2021	32.98	32.98	32.41	32.65
5952	NYSE	SRI	Wed, Jun 9, 2021	32.41	33.00	32.09	32.76
5951	NYSE	SRI	Tue, Jun 8, 2021	31.87	32.72	31.61	32.60
5950	NYSE	SRI	Mon, Jun 7, 2021	31.58	32.20	31.50	31.99
5949	NYSE	SRI	Fri, Jun 4, 2021	31.39	31.69	30.98	31.63
5948	NYSE	SRI	Thu, Jun 3, 2021	30.16	31.49	30.07	31.31
5947	NYSE	SRI	Wed, Jun 2, 2021	31.61	31.61	29.84	30.31
5946	NYSE	SRI	Tue, Jun 1, 2021	30.69	31.72	30.39	31.56
5945	NYSE	SRI	Fri, May 28, 2021	30.84	30.84	29.91	30.44
5944	NYSE	SRI	Thu, May 27, 2021	30.35	31.21	30.27	30.68
5943	NYSE	SRI	Wed, May 26, 2021	30.39	30.39	29.51	29.84
5942	NYSE	SRI	Tue, May 25, 2021	31.43	31.61	30.20	30.25
5941	NYSE	SRI	Mon, May 24, 2021	32.12	32.19	31.43	31.51
5940	NYSE	SRI	Fri, May 21, 2021	31.45	32.16	31.45	32.03
5939	NYSE	SRI	Thu, May 20, 2021	31.28	31.28	30.40	31.09
5938	NYSE	SRI	Wed, May 19, 2021	31.48	31.56	30.52	31.45
5937	NYSE	SRI	Tue, May 18, 2021	32.53	33.42	32.01	32.04
5936	NYSE	SRI	Mon, May 17, 2021	32.04	32.55	31.73	32.39
5935	NYSE	SRI	Fri, May 14, 2021	32.09	32.40	31.75	32.11
5934	NYSE	SRI	Thu, May 13, 2021	31.41	32.20	31.29	31.90
5933	NYSE	SRI	Wed, May 12, 2021	31.67	32.16	31.01	31.05
5932	NYSE	SRI	Tue, May 11, 2021	31.62	32.44	31.60	31.98
5931	NYSE	SRI	Mon, May 10, 2021	34.02	34.02	32.46	32.48
5930	NYSE	SRI	Fri, May 7, 2021	32.89	34.22	32.89	34.08
5929	NYSE	SRI	Thu, May 6, 2021	31.92	33.19	31.92	33.18
5928	NYSE	SRI	Wed, May 5, 2021	32.38	32.45	31.57	31.95
5927	NYSE	SRI	Tue, May 4, 2021	32.48	33.07	31.82	32.51
5926	NYSE	SRI	Mon, May 3, 2021	33.46	33.77	32.35	32.97
5925	NYSE	SRI	Fri, Apr 30, 2021	33.76	34.34	33.12	33.25
5924	NYSE	SRI	Thu, Apr 29, 2021	33.62	35.27	33.51	34.51
5923	NYSE	SRI	Wed, Apr 28, 2021	33.53	33.76	33.00	33.28
5922	NYSE	SRI	Tue, Apr 27, 2021	33.14	33.96	32.65	33.54
5921	NYSE	SRI	Mon, Apr 26, 2021	33.98	34.25	32.96	33.29
5920	NYSE	SRI	Fri, Apr 23, 2021	32.18	33.76	32.18	33.64
5919	NYSE	SRI	Thu, Apr 22, 2021	32.31	32.31	31.15	31.87
5918	NYSE	SRI	Wed, Apr 21, 2021	31.53	32.18	30.90	32.05
5917	NYSE	SRI	Tue, Apr 20, 2021	31.71	32.30	31.55	31.66
5916	NYSE	SRI	Mon, Apr 19, 2021	31.79	32.22	31.38	32.11
5915	NYSE	SRI	Fri, Apr 16, 2021	31.61	32.09	31.40	31.82
5914	NYSE	SRI	Thu, Apr 15, 2021	30.95	31.34	30.27	31.33
5913	NYSE	SRI	Wed, Apr 14, 2021	30.65	31.53	30.65	30.86
5912	NYSE	SRI	Tue, Apr 13, 2021	30.26	30.79	29.89	30.47
5911	NYSE	SRI	Mon, Apr 12, 2021	30.57	30.87	30.19	30.46
5910	NYSE	SRI	Fri, Apr 9, 2021	29.31	30.51	29.21	30.50
5909	NYSE	SRI	Thu, Apr 8, 2021	29.77	29.77	27.92	29.52
5908	NYSE	SRI	Wed, Apr 7, 2021	30.99	31.15	29.70	29.90
5907	NYSE	SRI	Tue, Apr 6, 2021	31.27	31.66	30.89	30.92
5906	NYSE	SRI	Mon, Apr 5, 2021	32.27	32.27	31.24	31.39
5905	NYSE	SRI	Thu, Apr 1, 2021	32.00	32.43	31.01	31.86
5904	NYSE	SRI	Wed, Mar 31, 2021	32.64	33.82	31.81	31.81
5903	NYSE	SRI	Tue, Mar 30, 2021	32.25	32.83	31.61	32.52
5902	NYSE	SRI	Mon, Mar 29, 2021	32.47	33.15	31.96	32.23
5901	NYSE	SRI	Fri, Mar 26, 2021	32.18	32.99	31.23	32.97
5900	NYSE	SRI	Thu, Mar 25, 2021	30.83	31.83	30.52	31.64
5899	NYSE	SRI	Wed, Mar 24, 2021	32.89	33.76	31.34	31.36
5898	NYSE	SRI	Tue, Mar 23, 2021	33.75	34.56	32.18	32.39
5897	NYSE	SRI	Mon, Mar 22, 2021	34.99	35.26	33.92	34.44
5896	NYSE	SRI	Fri, Mar 19, 2021	35.39	35.74	34.55	35.26
5895	NYSE	SRI	Thu, Mar 18, 2021	36.70	36.74	34.99	35.41
5894	NYSE	SRI	Wed, Mar 17, 2021	35.88	36.75	35.83	36.75
5893	NYSE	SRI	Tue, Mar 16, 2021	35.83	37.13	34.79	35.98
5892	NYSE	SRI	Mon, Mar 15, 2021	37.12	37.12	35.68	36.01
5891	NYSE	SRI	Fri, Mar 12, 2021	37.07	37.27	36.52	37.19
5890	NYSE	SRI	Thu, Mar 11, 2021	36.99	38.20	36.45	37.14
5889	NYSE	SRI	Wed, Mar 10, 2021	36.75	37.17	36.35	36.46
5888	NYSE	SRI	Tue, Mar 9, 2021	37.39	37.39	35.38	36.44
5887	NYSE	SRI	Mon, Mar 8, 2021	35.00	36.90	34.99	36.71
5886	NYSE	SRI	Fri, Mar 5, 2021	34.76	35.12	33.01	34.70
5885	NYSE	SRI	Thu, Mar 4, 2021	34.82	35.43	33.81	34.13
5884	NYSE	SRI	Wed, Mar 3, 2021	34.17	35.70	34.11	35.36
5883	NYSE	SRI	Tue, Mar 2, 2021	32.59	34.21	32.23	33.94
5882	NYSE	SRI	Mon, Mar 1, 2021	31.32	32.78	30.67	32.65
5881	NYSE	SRI	Fri, Feb 26, 2021	31.31	31.85	30.22	30.66
5880	NYSE	SRI	Thu, Feb 25, 2021	30.95	33.39	30.89	31.89
5879	NYSE	SRI	Wed, Feb 24, 2021	29.95	31.00	29.75	30.55
5878	NYSE	SRI	Tue, Feb 23, 2021	30.05	30.50	29.39	29.48
5877	NYSE	SRI	Mon, Feb 22, 2021	29.76	30.79	29.51	30.35
5876	NYSE	SRI	Fri, Feb 19, 2021	29.17	30.60	29.17	29.98
5875	NYSE	SRI	Thu, Feb 18, 2021	29.53	29.61	28.37	29.02
5874	NYSE	SRI	Wed, Feb 17, 2021	29.39	29.94	28.87	29.61
5873	NYSE	SRI	Tue, Feb 16, 2021	30.56	30.56	29.72	29.76
5872	NYSE	SRI	Fri, Feb 12, 2021	30.01	30.61	29.97	30.33
5871	NYSE	SRI	Thu, Feb 11, 2021	30.72	30.86	29.72	30.23
5870	NYSE	SRI	Wed, Feb 10, 2021	30.71	31.09	30.36	30.54
5869	NYSE	SRI	Tue, Feb 9, 2021	30.37	30.86	30.00	30.49
5868	NYSE	SRI	Mon, Feb 8, 2021	28.92	30.68	28.82	30.47
5867	NYSE	SRI	Fri, Feb 5, 2021	29.57	29.57	28.47	28.65
5866	NYSE	SRI	Thu, Feb 4, 2021	28.04	29.18	27.36	29.14
5865	NYSE	SRI	Wed, Feb 3, 2021	28.17	28.29	27.65	27.74
5864	NYSE	SRI	Tue, Feb 2, 2021	28.42	28.48	27.68	28.28
5863	NYSE	SRI	Mon, Feb 1, 2021	27.69	28.07	27.36	27.86
5862	NYSE	SRI	Fri, Jan 29, 2021	28.10	28.49	27.15	27.45
5861	NYSE	SRI	Thu, Jan 28, 2021	27.51	28.82	27.32	28.18
5860	NYSE	SRI	Wed, Jan 27, 2021	27.27	28.09	26.52	27.51
5859	NYSE	SRI	Tue, Jan 26, 2021	29.64	29.73	28.09	28.23
5858	NYSE	SRI	Mon, Jan 25, 2021	29.78	29.78	28.12	29.32
5857	NYSE	SRI	Fri, Jan 22, 2021	29.11	29.98	29.11	29.95
5856	NYSE	SRI	Thu, Jan 21, 2021	29.89	30.12	29.27	29.53
5855	NYSE	SRI	Wed, Jan 20, 2021	29.99	30.53	29.79	30.02
5854	NYSE	SRI	Tue, Jan 19, 2021	30.03	30.38	29.81	30.04
5853	NYSE	SRI	Fri, Jan 15, 2021	30.09	30.29	29.21	29.83
5852	NYSE	SRI	Thu, Jan 14, 2021	30.85	31.08	30.19	30.75
5851	NYSE	SRI	Wed, Jan 13, 2021	31.76	31.76	30.29	30.58
5850	NYSE	SRI	Tue, Jan 12, 2021	30.76	31.86	30.55	31.65
5849	NYSE	SRI	Mon, Jan 11, 2021	30.56	30.89	30.24	30.40
5848	NYSE	SRI	Fri, Jan 8, 2021	31.96	32.28	30.76	31.06
5847	NYSE	SRI	Thu, Jan 7, 2021	32.09	32.10	31.57	31.90
5846	NYSE	SRI	Wed, Jan 6, 2021	30.93	32.55	30.93	32.02
5845	NYSE	SRI	Tue, Jan 5, 2021	29.29	30.28	29.18	30.18
5844	NYSE	SRI	Mon, Jan 4, 2021	30.49	30.49	28.69	29.45
5843	NYSE	SRI	Thu, Dec 31, 2020	30.47	30.58	29.84	30.23
5842	NYSE	SRI	Wed, Dec 30, 2020	29.85	30.53	29.85	30.46
5841	NYSE	SRI	Tue, Dec 29, 2020	30.21	30.21	28.99	29.81
5840	NYSE	SRI	Mon, Dec 28, 2020	30.12	30.62	29.71	30.34
5839	NYSE	SRI	Thu, Dec 24, 2020	30.00	30.00	29.40	29.64
5838	NYSE	SRI	Wed, Dec 23, 2020	30.65	30.65	29.89	30.03
5837	NYSE	SRI	Tue, Dec 22, 2020	29.47	30.52	29.02	30.41
5836	NYSE	SRI	Mon, Dec 21, 2020	28.54	29.33	28.01	29.30
5835	NYSE	SRI	Fri, Dec 18, 2020	29.86	29.98	29.05	29.23
5834	NYSE	SRI	Thu, Dec 17, 2020	29.85	29.94	29.44	29.73
5833	NYSE	SRI	Wed, Dec 16, 2020	30.30	30.32	29.68	29.76
5832	NYSE	SRI	Tue, Dec 15, 2020	30.83	31.00	30.10	30.30
5831	NYSE	SRI	Mon, Dec 14, 2020	31.03	31.03	29.95	30.24
5830	NYSE	SRI	Fri, Dec 11, 2020	31.17	31.89	30.16	30.47
5829	NYSE	SRI	Thu, Dec 10, 2020	30.43	31.74	29.36	31.61
5828	NYSE	SRI	Wed, Dec 9, 2020	30.91	31.05	30.45	30.80
5827	NYSE	SRI	Tue, Dec 8, 2020	29.46	30.67	29.09	30.62
5826	NYSE	SRI	Mon, Dec 7, 2020	29.59	29.96	28.75	29.64
5825	NYSE	SRI	Fri, Dec 4, 2020	27.61	29.98	27.22	29.84
5824	NYSE	SRI	Thu, Dec 3, 2020	27.32	27.58	26.96	27.37
5823	NYSE	SRI	Wed, Dec 2, 2020	26.96	27.29	26.37	27.13
5822	NYSE	SRI	Tue, Dec 1, 2020	27.45	27.45	26.77	27.22
5821	NYSE	SRI	Mon, Nov 30, 2020	26.87	27.14	26.28	26.86
5820	NYSE	SRI	Fri, Nov 27, 2020	26.93	27.32	26.68	27.05
5819	NYSE	SRI	Wed, Nov 25, 2020	27.65	27.65	26.92	27.07
5818	NYSE	SRI	Tue, Nov 24, 2020	27.63	28.38	26.99	27.85
5817	NYSE	SRI	Mon, Nov 23, 2020	27.01	27.44	26.71	26.98
5816	NYSE	SRI	Fri, Nov 20, 2020	26.72	26.81	26.00	26.58
5815	NYSE	SRI	Thu, Nov 19, 2020	27.10	27.77	26.58	27.01
5814	NYSE	SRI	Wed, Nov 18, 2020	26.95	27.38	26.46	27.17
5813	NYSE	SRI	Tue, Nov 17, 2020	26.25	27.17	25.95	26.90
5812	NYSE	SRI	Mon, Nov 16, 2020	25.71	26.54	25.68	26.51
5811	NYSE	SRI	Fri, Nov 13, 2020	24.96	25.18	24.58	24.97
5810	NYSE	SRI	Thu, Nov 12, 2020	25.31	25.65	24.07	24.52
5809	NYSE	SRI	Wed, Nov 11, 2020	26.14	26.14	24.96	25.76
5808	NYSE	SRI	Tue, Nov 10, 2020	25.08	26.09	25.08	25.89
5807	NYSE	SRI	Mon, Nov 9, 2020	25.08	26.17	24.34	24.52
5806	NYSE	SRI	Fri, Nov 6, 2020	24.24	24.24	23.16	23.36
5805	NYSE	SRI	Thu, Nov 5, 2020	23.14	24.20	23.14	24.09
5804	NYSE	SRI	Wed, Nov 4, 2020	23.38	23.55	22.71	23.14
5803	NYSE	SRI	Tue, Nov 3, 2020	23.12	24.02	23.12	23.94
5802	NYSE	SRI	Mon, Nov 2, 2020	22.90	23.19	22.48	22.70
5801	NYSE	SRI	Fri, Oct 30, 2020	23.74	23.93	22.52	22.83
5800	NYSE	SRI	Thu, Oct 29, 2020	23.10	24.22	23.10	23.91
5799	NYSE	SRI	Wed, Oct 28, 2020	21.92	22.46	21.44	22.08
5798	NYSE	SRI	Tue, Oct 27, 2020	22.66	22.74	22.34	22.46
5797	NYSE	SRI	Mon, Oct 26, 2020	23.04	23.18	22.70	22.82
5796	NYSE	SRI	Fri, Oct 23, 2020	23.20	23.84	23.20	23.30
5795	NYSE	SRI	Thu, Oct 22, 2020	23.37	23.50	23.04	23.20
5794	NYSE	SRI	Wed, Oct 21, 2020	23.35	23.63	23.22	23.24
5793	NYSE	SRI	Tue, Oct 20, 2020	22.98	23.67	22.84	23.29
5792	NYSE	SRI	Mon, Oct 19, 2020	22.44	22.81	22.44	22.68
5791	NYSE	SRI	Fri, Oct 16, 2020	22.57	22.88	22.25	22.46
5790	NYSE	SRI	Thu, Oct 15, 2020	21.58	22.55	21.47	22.44
5789	NYSE	SRI	Wed, Oct 14, 2020	22.81	22.90	22.00	22.02
5788	NYSE	SRI	Tue, Oct 13, 2020	23.00	23.29	22.63	22.65
5787	NYSE	SRI	Mon, Oct 12, 2020	22.99	23.49	22.98	23.24
5786	NYSE	SRI	Fri, Oct 9, 2020	23.09	23.33	22.73	23.03
5785	NYSE	SRI	Thu, Oct 8, 2020	22.82	23.03	22.43	22.91
5784	NYSE	SRI	Wed, Oct 7, 2020	21.82	22.65	21.81	22.54
5783	NYSE	SRI	Tue, Oct 6, 2020	21.11	22.19	20.74	21.36
5782	NYSE	SRI	Mon, Oct 5, 2020	19.70	20.82	19.51	20.81
5781	NYSE	SRI	Fri, Oct 2, 2020	18.90	19.52	18.82	19.41
5780	NYSE	SRI	Thu, Oct 1, 2020	18.62	19.06	18.46	19.03
5779	NYSE	SRI	Wed, Sep 30, 2020	18.21	18.89	18.21	18.37
5778	NYSE	SRI	Tue, Sep 29, 2020	18.40	18.40	17.82	18.22
5777	NYSE	SRI	Mon, Sep 28, 2020	17.82	18.75	17.80	18.34
5776	NYSE	SRI	Fri, Sep 25, 2020	17.74	17.99	17.50	17.50
5775	NYSE	SRI	Thu, Sep 24, 2020	17.58	18.11	17.25	17.85
5774	NYSE	SRI	Wed, Sep 23, 2020	18.00	18.31	17.52	17.57
5773	NYSE	SRI	Tue, Sep 22, 2020	17.88	18.16	17.74	18.00
5772	NYSE	SRI	Mon, Sep 21, 2020	18.35	18.35	17.07	17.71
5771	NYSE	SRI	Fri, Sep 18, 2020	19.28	19.35	18.58	18.72
5770	NYSE	SRI	Thu, Sep 17, 2020	19.21	19.21	18.88	19.13
5769	NYSE	SRI	Wed, Sep 16, 2020	19.66	19.77	19.24	19.25
5768	NYSE	SRI	Tue, Sep 15, 2020	20.03	20.05	19.53	19.54
5767	NYSE	SRI	Mon, Sep 14, 2020	19.53	19.84	19.21	19.79
5766	NYSE	SRI	Fri, Sep 11, 2020	19.93	19.93	19.38	19.40
5765	NYSE	SRI	Thu, Sep 10, 2020	19.76	19.98	19.64	19.79
5764	NYSE	SRI	Wed, Sep 9, 2020	19.96	20.07	19.53	19.67
5763	NYSE	SRI	Tue, Sep 8, 2020	19.94	20.33	19.67	19.81
5762	NYSE	SRI	Fri, Sep 4, 2020	20.84	20.84	20.03	20.10
5761	NYSE	SRI	Thu, Sep 3, 2020	21.14	21.32	20.38	20.46
5760	NYSE	SRI	Wed, Sep 2, 2020	20.54	21.38	20.50	21.03
5759	NYSE	SRI	Tue, Sep 1, 2020	20.04	20.46	19.92	20.46
5758	NYSE	SRI	Mon, Aug 31, 2020	20.76	20.80	20.16	20.20
5757	NYSE	SRI	Fri, Aug 28, 2020	20.96	20.98	20.41	20.81
5756	NYSE	SRI	Thu, Aug 27, 2020	20.93	21.25	20.51	20.80
5755	NYSE	SRI	Wed, Aug 26, 2020	21.09	21.44	20.59	20.70
5754	NYSE	SRI	Tue, Aug 25, 2020	21.50	21.69	20.80	21.14
5753	NYSE	SRI	Mon, Aug 24, 2020	20.92	21.45	20.80	21.29
5752	NYSE	SRI	Fri, Aug 21, 2020	20.96	21.13	20.60	20.64
5751	NYSE	SRI	Thu, Aug 20, 2020	21.55	21.69	21.00	21.03
5750	NYSE	SRI	Wed, Aug 19, 2020	22.35	22.39	21.85	21.90
5749	NYSE	SRI	Tue, Aug 18, 2020	22.67	23.05	22.23	22.27
5748	NYSE	SRI	Mon, Aug 17, 2020	23.09	23.16	22.46	22.77
5747	NYSE	SRI	Fri, Aug 14, 2020	22.88	23.20	22.74	23.09
5746	NYSE	SRI	Thu, Aug 13, 2020	23.11	23.39	23.00	23.11
5745	NYSE	SRI	Wed, Aug 12, 2020	23.62	23.62	23.15	23.33
5744	NYSE	SRI	Tue, Aug 11, 2020	22.72	23.61	22.50	23.21
5743	NYSE	SRI	Mon, Aug 10, 2020	21.85	22.63	21.68	22.32
5742	NYSE	SRI	Fri, Aug 7, 2020	21.43	21.70	21.15	21.67
5741	NYSE	SRI	Thu, Aug 6, 2020	21.41	21.63	21.09	21.49
5740	NYSE	SRI	Wed, Aug 5, 2020	21.37	21.79	21.07	21.54
5739	NYSE	SRI	Tue, Aug 4, 2020	20.67	21.25	20.67	21.08
5738	NYSE	SRI	Mon, Aug 3, 2020	20.85	21.04	20.48	20.82
5737	NYSE	SRI	Fri, Jul 31, 2020	20.57	21.02	20.57	20.72
5736	NYSE	SRI	Thu, Jul 30, 2020	22.05	22.05	19.07	20.86
5735	NYSE	SRI	Wed, Jul 29, 2020	21.69	22.42	21.69	22.26
5734	NYSE	SRI	Tue, Jul 28, 2020	21.17	21.67	21.14	21.57
5733	NYSE	SRI	Mon, Jul 27, 2020	20.65	21.49	20.65	21.47
5732	NYSE	SRI	Fri, Jul 24, 2020	21.04	21.14	20.68	20.80
5731	NYSE	SRI	Thu, Jul 23, 2020	20.62	21.19	20.43	21.12
5730	NYSE	SRI	Wed, Jul 22, 2020	20.31	20.70	20.21	20.67
5729	NYSE	SRI	Tue, Jul 21, 2020	20.43	20.93	20.42	20.57
5728	NYSE	SRI	Mon, Jul 20, 2020	20.43	20.56	20.01	20.19
5727	NYSE	SRI	Fri, Jul 17, 2020	21.02	21.24	20.49	20.62
5726	NYSE	SRI	Thu, Jul 16, 2020	21.01	21.09	20.68	21.04
5725	NYSE	SRI	Wed, Jul 15, 2020	20.82	21.30	20.68	21.15
5724	NYSE	SRI	Tue, Jul 14, 2020	19.80	20.24	19.54	20.21
5723	NYSE	SRI	Mon, Jul 13, 2020	19.74	20.15	19.48	19.67
5722	NYSE	SRI	Fri, Jul 10, 2020	18.90	19.51	18.90	19.49
5721	NYSE	SRI	Thu, Jul 9, 2020	19.10	19.10	18.38	18.87
5720	NYSE	SRI	Wed, Jul 8, 2020	19.24	19.45	18.86	19.12
5719	NYSE	SRI	Tue, Jul 7, 2020	19.86	20.12	19.34	19.37
5718	NYSE	SRI	Mon, Jul 6, 2020	20.47	20.48	19.95	20.20
5717	NYSE	SRI	Thu, Jul 2, 2020	20.41	20.71	19.75	19.92
5716	NYSE	SRI	Wed, Jul 1, 2020	20.60	21.13	19.71	19.77
5715	NYSE	SRI	Tue, Jun 30, 2020	20.42	20.73	20.31	20.66
5714	NYSE	SRI	Mon, Jun 29, 2020	19.72	20.73	19.61	20.58
5713	NYSE	SRI	Fri, Jun 26, 2020	19.06	19.55	18.85	19.42
5712	NYSE	SRI	Thu, Jun 25, 2020	18.74	19.26	18.61	19.24
5711	NYSE	SRI	Wed, Jun 24, 2020	18.89	19.06	18.77	18.88
5710	NYSE	SRI	Tue, Jun 23, 2020	19.58	19.58	18.94	19.31
5709	NYSE	SRI	Mon, Jun 22, 2020	18.70	19.34	18.40	19.13
5708	NYSE	SRI	Fri, Jun 19, 2020	19.53	19.53	18.59	18.83
5707	NYSE	SRI	Thu, Jun 18, 2020	19.25	19.99	19.02	19.11
5706	NYSE	SRI	Wed, Jun 17, 2020	20.35	20.36	19.36	19.60
5705	NYSE	SRI	Tue, Jun 16, 2020	21.64	21.67	20.37	20.47
5704	NYSE	SRI	Mon, Jun 15, 2020	19.91	20.77	19.90	20.69
5703	NYSE	SRI	Fri, Jun 12, 2020	21.35	21.43	19.88	20.85
5702	NYSE	SRI	Thu, Jun 11, 2020	20.47	21.38	20.26	20.33
5701	NYSE	SRI	Wed, Jun 10, 2020	22.26	22.42	21.64	21.74
5700	NYSE	SRI	Tue, Jun 9, 2020	22.37	22.69	21.93	22.34
5699	NYSE	SRI	Mon, Jun 8, 2020	23.65	23.88	23.19	23.22
5698	NYSE	SRI	Fri, Jun 5, 2020	23.11	23.50	22.70	23.11
5697	NYSE	SRI	Thu, Jun 4, 2020	21.85	22.12	21.41	21.93
5696	NYSE	SRI	Wed, Jun 3, 2020	21.58	22.56	21.38	22.22
5695	NYSE	SRI	Tue, Jun 2, 2020	20.94	21.34	20.60	20.95
5694	NYSE	SRI	Mon, Jun 1, 2020	20.71	21.24	20.29	20.55
5693	NYSE	SRI	Fri, May 29, 2020	20.55	20.68	19.69	20.58
5692	NYSE	SRI	Thu, May 28, 2020	22.42	22.45	20.76	20.84
5691	NYSE	SRI	Wed, May 27, 2020	20.72	21.98	20.61	21.94
5690	NYSE	SRI	Tue, May 26, 2020	19.46	20.37	19.40	20.12
5689	NYSE	SRI	Fri, May 22, 2020	18.40	18.68	17.92	18.60
5688	NYSE	SRI	Thu, May 21, 2020	18.29	18.74	18.22	18.48
5687	NYSE	SRI	Wed, May 20, 2020	18.33	18.60	18.00	18.17
5686	NYSE	SRI	Tue, May 19, 2020	18.22	18.53	17.75	17.82
5685	NYSE	SRI	Mon, May 18, 2020	17.68	18.75	17.68	18.52
5684	NYSE	SRI	Fri, May 15, 2020	16.51	17.33	16.37	16.92
5683	NYSE	SRI	Thu, May 14, 2020	16.40	17.23	15.55	16.69
5682	NYSE	SRI	Wed, May 13, 2020	17.17	17.46	16.35	16.83
5681	NYSE	SRI	Tue, May 12, 2020	17.56	17.94	17.35	17.38
5680	NYSE	SRI	Mon, May 11, 2020	18.53	18.53	16.74	17.56
5679	NYSE	SRI	Fri, May 8, 2020	18.10	19.59	18.10	19.33
5678	NYSE	SRI	Thu, May 7, 2020	19.03	19.06	16.70	17.66
5677	NYSE	SRI	Wed, May 6, 2020	18.98	19.22	18.59	18.67
5676	NYSE	SRI	Tue, May 5, 2020	18.71	19.29	18.56	18.67
5675	NYSE	SRI	Mon, May 4, 2020	19.10	19.60	18.40	18.44
5674	NYSE	SRI	Fri, May 1, 2020	19.45	19.66	18.80	19.53
5673	NYSE	SRI	Thu, Apr 30, 2020	20.00	20.21	19.30	20.03
5672	NYSE	SRI	Wed, Apr 29, 2020	18.80	20.35	18.39	20.02
5671	NYSE	SRI	Tue, Apr 28, 2020	18.28	18.69	17.72	18.07
5670	NYSE	SRI	Mon, Apr 27, 2020	17.23	18.05	17.23	17.72
5669	NYSE	SRI	Fri, Apr 24, 2020	16.86	17.17	16.53	16.99
5668	NYSE	SRI	Thu, Apr 23, 2020	16.23	16.99	16.23	16.63
5667	NYSE	SRI	Wed, Apr 22, 2020	16.23	16.33	15.82	16.17
5666	NYSE	SRI	Tue, Apr 21, 2020	16.03	16.27	15.58	15.83
5665	NYSE	SRI	Mon, Apr 20, 2020	16.59	17.01	16.34	16.58
5664	NYSE	SRI	Fri, Apr 17, 2020	16.90	17.29	16.79	16.90
5663	NYSE	SRI	Thu, Apr 16, 2020	16.66	16.66	15.61	16.17
5662	NYSE	SRI	Wed, Apr 15, 2020	17.13	17.54	16.39	16.75
5661	NYSE	SRI	Tue, Apr 14, 2020	18.11	18.59	17.77	18.08
5660	NYSE	SRI	Mon, Apr 13, 2020	18.65	18.65	17.29	17.77
5659	NYSE	SRI	Thu, Apr 9, 2020	16.53	19.04	16.52	18.85
5658	NYSE	SRI	Wed, Apr 8, 2020	16.72	17.36	16.03	16.16
5657	NYSE	SRI	Tue, Apr 7, 2020	16.30	16.87	15.81	16.35
5656	NYSE	SRI	Mon, Apr 6, 2020	14.71	15.80	14.49	15.68
5655	NYSE	SRI	Fri, Apr 3, 2020	14.52	14.84	13.87	13.91
5654	NYSE	SRI	Thu, Apr 2, 2020	14.38	15.62	14.31	14.92
5653	NYSE	SRI	Wed, Apr 1, 2020	15.96	16.01	14.48	14.62
5652	NYSE	SRI	Tue, Mar 31, 2020	16.61	17.02	16.51	16.75
5651	NYSE	SRI	Mon, Mar 30, 2020	15.88	17.01	15.20	16.73
5650	NYSE	SRI	Fri, Mar 27, 2020	17.16	17.66	16.05	16.24
5649	NYSE	SRI	Thu, Mar 26, 2020	16.92	18.29	16.63	17.95
5648	NYSE	SRI	Wed, Mar 25, 2020	16.43	17.59	16.23	16.37
5647	NYSE	SRI	Tue, Mar 24, 2020	15.49	16.75	15.49	16.30
5646	NYSE	SRI	Mon, Mar 23, 2020	15.69	15.81	14.41	14.99
5645	NYSE	SRI	Fri, Mar 20, 2020	16.39	16.98	15.14	15.69
5644	NYSE	SRI	Thu, Mar 19, 2020	14.11	16.75	13.94	16.27
5643	NYSE	SRI	Wed, Mar 18, 2020	15.79	16.22	14.20	14.33
5642	NYSE	SRI	Tue, Mar 17, 2020	16.30	16.93	15.19	16.79
5641	NYSE	SRI	Mon, Mar 16, 2020	16.54	17.69	16.10	16.16
5640	NYSE	SRI	Fri, Mar 13, 2020	18.39	18.68	17.36	18.63
5639	NYSE	SRI	Thu, Mar 12, 2020	17.10	17.73	16.47	17.48
5638	NYSE	SRI	Wed, Mar 11, 2020	18.50	18.67	18.08	18.37
5637	NYSE	SRI	Tue, Mar 10, 2020	18.12	19.09	17.27	18.99
5636	NYSE	SRI	Mon, Mar 9, 2020	17.94	18.57	17.01	17.62
5635	NYSE	SRI	Fri, Mar 6, 2020	18.88	19.60	18.88	19.36
5634	NYSE	SRI	Thu, Mar 5, 2020	20.72	21.51	19.37	19.52
5633	NYSE	SRI	Wed, Mar 4, 2020	21.20	21.48	20.77	21.24
5632	NYSE	SRI	Tue, Mar 3, 2020	21.79	22.53	20.78	20.99
5631	NYSE	SRI	Mon, Mar 2, 2020	21.98	22.00	20.58	21.81
5630	NYSE	SRI	Fri, Feb 28, 2020	22.46	22.70	21.00	22.10
5629	NYSE	SRI	Thu, Feb 27, 2020	25.15	25.15	20.00	23.30
5628	NYSE	SRI	Wed, Feb 26, 2020	28.32	28.46	26.50	26.57
5627	NYSE	SRI	Tue, Feb 25, 2020	28.68	28.71	27.60	28.04
5626	NYSE	SRI	Mon, Feb 24, 2020	28.62	28.99	28.20	28.66
5625	NYSE	SRI	Fri, Feb 21, 2020	29.78	29.78	29.26	29.62
5624	NYSE	SRI	Thu, Feb 20, 2020	29.58	30.25	29.58	29.89
5623	NYSE	SRI	Wed, Feb 19, 2020	29.62	30.08	29.44	29.83
5622	NYSE	SRI	Tue, Feb 18, 2020	29.75	29.97	29.36	29.60
5621	NYSE	SRI	Fri, Feb 14, 2020	30.00	30.00	29.62	29.83
5620	NYSE	SRI	Thu, Feb 13, 2020	29.63	29.99	29.44	29.97
5619	NYSE	SRI	Wed, Feb 12, 2020	29.47	29.94	29.38	29.83
5618	NYSE	SRI	Tue, Feb 11, 2020	28.92	29.29	28.59	29.15
5617	NYSE	SRI	Mon, Feb 10, 2020	28.49	28.90	28.44	28.83
5616	NYSE	SRI	Fri, Feb 7, 2020	28.44	28.77	28.41	28.60
5615	NYSE	SRI	Thu, Feb 6, 2020	29.11	29.11	28.50	28.63
5614	NYSE	SRI	Wed, Feb 5, 2020	28.90	29.37	28.70	29.00
5613	NYSE	SRI	Tue, Feb 4, 2020	28.52	29.01	28.39	28.59
5612	NYSE	SRI	Mon, Feb 3, 2020	27.98	28.39	27.90	28.13
5611	NYSE	SRI	Fri, Jan 31, 2020	27.95	28.16	27.81	27.86
5610	NYSE	SRI	Thu, Jan 30, 2020	27.67	28.11	27.65	28.10
5609	NYSE	SRI	Wed, Jan 29, 2020	28.08	28.38	27.75	28.00
5608	NYSE	SRI	Tue, Jan 28, 2020	28.30	28.53	28.07	28.08
5607	NYSE	SRI	Mon, Jan 27, 2020	27.95	28.26	27.68	28.02
5606	NYSE	SRI	Fri, Jan 24, 2020	28.62	28.74	28.30	28.52
5605	NYSE	SRI	Thu, Jan 23, 2020	28.66	28.79	28.21	28.62
5604	NYSE	SRI	Wed, Jan 22, 2020	29.15	29.31	28.74	28.83
5603	NYSE	SRI	Tue, Jan 21, 2020	29.38	29.40	28.93	29.15
5602	NYSE	SRI	Fri, Jan 17, 2020	29.80	29.80	29.41	29.52
5601	NYSE	SRI	Thu, Jan 16, 2020	29.22	29.70	29.22	29.67
5600	NYSE	SRI	Wed, Jan 15, 2020	29.56	29.67	28.90	29.06
5599	NYSE	SRI	Tue, Jan 14, 2020	29.40	29.69	29.40	29.63
5598	NYSE	SRI	Mon, Jan 13, 2020	29.32	29.64	29.19	29.48
5597	NYSE	SRI	Fri, Jan 10, 2020	29.77	29.98	29.29	29.40
5596	NYSE	SRI	Thu, Jan 9, 2020	30.12	30.21	29.71	29.80
5595	NYSE	SRI	Wed, Jan 8, 2020	29.60	29.99	29.48	29.80
5594	NYSE	SRI	Tue, Jan 7, 2020	29.68	29.80	29.42	29.59
5593	NYSE	SRI	Mon, Jan 6, 2020	29.75	30.15	29.75	29.89
5592	NYSE	SRI	Fri, Jan 3, 2020	29.79	30.22	29.79	30.09
5591	NYSE	SRI	Thu, Jan 2, 2020	29.73	30.29	29.51	30.28
5590	NYSE	SRI	Tue, Dec 31, 2019	29.53	29.71	29.12	29.32
5589	NYSE	SRI	Mon, Dec 30, 2019	29.62	29.83	29.30	29.55
5588	NYSE	SRI	Fri, Dec 27, 2019	29.78	29.92	29.47	29.66
5587	NYSE	SRI	Thu, Dec 26, 2019	29.81	29.89	29.47	29.61
5586	NYSE	SRI	Tue, Dec 24, 2019	30.13	30.13	29.80	29.94
5585	NYSE	SRI	Mon, Dec 23, 2019	30.43	30.50	30.02	30.13
5584	NYSE	SRI	Fri, Dec 20, 2019	30.68	30.73	30.27	30.37
5583	NYSE	SRI	Thu, Dec 19, 2019	30.91	30.91	30.68	30.68
5582	NYSE	SRI	Wed, Dec 18, 2019	30.93	31.01	30.63	30.92
5581	NYSE	SRI	Tue, Dec 17, 2019	31.04	31.09	30.76	30.91
5580	NYSE	SRI	Mon, Dec 16, 2019	31.13	31.53	30.92	31.01
5579	NYSE	SRI	Fri, Dec 13, 2019	31.89	31.89	30.80	31.07
5578	NYSE	SRI	Thu, Dec 12, 2019	31.68	32.27	31.68	32.00
5577	NYSE	SRI	Wed, Dec 11, 2019	31.07	31.71	30.97	31.68
5576	NYSE	SRI	Tue, Dec 10, 2019	30.91	31.07	30.71	30.96
5575	NYSE	SRI	Mon, Dec 9, 2019	30.86	31.06	30.66	30.97
5574	NYSE	SRI	Fri, Dec 6, 2019	30.80	31.25	30.80	31.00
5573	NYSE	SRI	Thu, Dec 5, 2019	30.05	30.55	29.93	30.47
5572	NYSE	SRI	Wed, Dec 4, 2019	29.91	30.29	29.87	30.00
5571	NYSE	SRI	Tue, Dec 3, 2019	29.69	29.76	29.22	29.71
5570	NYSE	SRI	Mon, Dec 2, 2019	30.31	30.50	29.69	30.00
5569	NYSE	SRI	Fri, Nov 29, 2019	30.20	30.38	30.13	30.14
5568	NYSE	SRI	Wed, Nov 27, 2019	30.23	30.50	30.19	30.37
5567	NYSE	SRI	Tue, Nov 26, 2019	29.79	30.36	29.71	30.15
5566	NYSE	SRI	Mon, Nov 25, 2019	28.93	29.78	28.65	29.76
5565	NYSE	SRI	Fri, Nov 22, 2019	28.88	28.90	28.63	28.73
5564	NYSE	SRI	Thu, Nov 21, 2019	28.93	28.93	28.32	28.65
5563	NYSE	SRI	Wed, Nov 20, 2019	28.86	29.14	28.40	28.72
5562	NYSE	SRI	Tue, Nov 19, 2019	29.63	29.81	28.84	28.98
5561	NYSE	SRI	Mon, Nov 18, 2019	30.09	30.14	29.48	29.50
5560	NYSE	SRI	Fri, Nov 15, 2019	30.57	30.57	29.95	30.13
5559	NYSE	SRI	Thu, Nov 14, 2019	30.27	30.52	30.06	30.30
5558	NYSE	SRI	Wed, Nov 13, 2019	30.37	30.52	30.00	30.31
5557	NYSE	SRI	Tue, Nov 12, 2019	30.56	31.04	30.53	30.68
5556	NYSE	SRI	Mon, Nov 11, 2019	30.75	30.92	30.46	30.55
5555	NYSE	SRI	Fri, Nov 8, 2019	30.64	31.12	30.38	30.79
5554	NYSE	SRI	Thu, Nov 7, 2019	31.12	31.30	30.77	30.83
5553	NYSE	SRI	Wed, Nov 6, 2019	30.44	30.80	30.39	30.69
5552	NYSE	SRI	Tue, Nov 5, 2019	30.38	30.57	30.18	30.52
5551	NYSE	SRI	Mon, Nov 4, 2019	30.16	30.42	29.94	30.30
5550	NYSE	SRI	Fri, Nov 1, 2019	31.14	31.28	29.66	29.91
5549	NYSE	SRI	Thu, Oct 31, 2019	30.06	31.37	28.14	30.88
5548	NYSE	SRI	Wed, Oct 30, 2019	33.46	33.84	32.80	32.85
5547	NYSE	SRI	Tue, Oct 29, 2019	33.39	33.82	33.09	33.47
5546	NYSE	SRI	Mon, Oct 28, 2019	33.41	33.69	33.37	33.51
5545	NYSE	SRI	Fri, Oct 25, 2019	33.16	33.57	33.08	33.28
5544	NYSE	SRI	Thu, Oct 24, 2019	33.83	33.94	33.19	33.24
5543	NYSE	SRI	Wed, Oct 23, 2019	33.73	33.73	33.27	33.67
5542	NYSE	SRI	Tue, Oct 22, 2019	33.00	33.74	32.81	33.65
5541	NYSE	SRI	Mon, Oct 21, 2019	32.95	33.27	32.91	33.04
5540	NYSE	SRI	Fri, Oct 18, 2019	32.15	32.92	32.15	32.65
5539	NYSE	SRI	Thu, Oct 17, 2019	32.33	32.68	32.22	32.37
5538	NYSE	SRI	Wed, Oct 16, 2019	31.87	32.37	31.87	32.12
5537	NYSE	SRI	Tue, Oct 15, 2019	31.46	32.30	31.32	31.99
5536	NYSE	SRI	Mon, Oct 14, 2019	31.12	31.53	30.98	31.40
5535	NYSE	SRI	Fri, Oct 11, 2019	30.69	31.40	30.50	31.13
5534	NYSE	SRI	Thu, Oct 10, 2019	30.03	30.52	29.98	30.17
5533	NYSE	SRI	Wed, Oct 9, 2019	29.80	29.89	29.56	29.84
5532	NYSE	SRI	Tue, Oct 8, 2019	29.72	29.97	29.35	29.50
5531	NYSE	SRI	Mon, Oct 7, 2019	29.95	30.29	29.57	30.04
5530	NYSE	SRI	Fri, Oct 4, 2019	29.99	30.34	29.93	30.13
5529	NYSE	SRI	Thu, Oct 3, 2019	30.35	30.35	29.63	29.96
5528	NYSE	SRI	Wed, Oct 2, 2019	30.26	30.95	29.92	30.42
5527	NYSE	SRI	Tue, Oct 1, 2019	30.96	31.72	30.52	30.57
5526	NYSE	SRI	Mon, Sep 30, 2019	30.97	31.41	30.81	30.97
5525	NYSE	SRI	Fri, Sep 27, 2019	30.68	31.18	30.53	30.85
5524	NYSE	SRI	Thu, Sep 26, 2019	30.38	30.69	30.14	30.62
5523	NYSE	SRI	Wed, Sep 25, 2019	29.71	30.45	29.56	30.38
5522	NYSE	SRI	Tue, Sep 24, 2019	30.48	30.57	29.47	29.63
5521	NYSE	SRI	Mon, Sep 23, 2019	30.85	31.14	30.48	30.52
5520	NYSE	SRI	Fri, Sep 20, 2019	31.21	31.61	30.97	31.00
5519	NYSE	SRI	Thu, Sep 19, 2019	31.95	32.11	31.17	31.27
5518	NYSE	SRI	Wed, Sep 18, 2019	32.53	32.66	31.44	31.77
5517	NYSE	SRI	Tue, Sep 17, 2019	32.55	32.64	32.28	32.50
5516	NYSE	SRI	Mon, Sep 16, 2019	33.19	33.53	32.60	32.74
5515	NYSE	SRI	Fri, Sep 13, 2019	33.55	33.88	32.98	33.31
5514	NYSE	SRI	Thu, Sep 12, 2019	33.14	33.33	32.45	33.19
5513	NYSE	SRI	Wed, Sep 11, 2019	32.73	33.33	32.18	33.13
5512	NYSE	SRI	Tue, Sep 10, 2019	32.19	32.64	31.79	32.54
5511	NYSE	SRI	Mon, Sep 9, 2019	31.61	32.57	31.43	32.49
5510	NYSE	SRI	Fri, Sep 6, 2019	32.09	32.09	31.43	31.44
5509	NYSE	SRI	Thu, Sep 5, 2019	30.85	32.15	30.85	32.00
5508	NYSE	SRI	Wed, Sep 4, 2019	30.45	30.55	30.18	30.29
5507	NYSE	SRI	Tue, Sep 3, 2019	30.68	30.72	29.81	29.95
5506	NYSE	SRI	Fri, Aug 30, 2019	30.64	30.78	30.45	30.71
5505	NYSE	SRI	Thu, Aug 29, 2019	30.37	30.68	30.31	30.49
5504	NYSE	SRI	Wed, Aug 28, 2019	29.71	30.06	29.33	29.98
5503	NYSE	SRI	Tue, Aug 27, 2019	30.22	30.47	29.46	29.71
5502	NYSE	SRI	Mon, Aug 26, 2019	30.75	30.75	29.78	30.02
5501	NYSE	SRI	Fri, Aug 23, 2019	30.80	31.45	30.07	30.25
5500	NYSE	SRI	Thu, Aug 22, 2019	31.07	31.38	30.98	31.17
5499	NYSE	SRI	Wed, Aug 21, 2019	31.42	31.86	30.84	30.98
5498	NYSE	SRI	Tue, Aug 20, 2019	30.60	31.24	30.29	31.01
5497	NYSE	SRI	Mon, Aug 19, 2019	31.09	31.11	30.71	30.72
5496	NYSE	SRI	Fri, Aug 16, 2019	30.06	30.80	30.06	30.60
5495	NYSE	SRI	Thu, Aug 15, 2019	29.75	30.15	29.50	29.84
5494	NYSE	SRI	Wed, Aug 14, 2019	30.00	30.25	29.64	29.68
5493	NYSE	SRI	Tue, Aug 13, 2019	30.00	31.05	29.90	30.65
5492	NYSE	SRI	Mon, Aug 12, 2019	30.65	30.72	30.07	30.08
5491	NYSE	SRI	Fri, Aug 9, 2019	31.01	31.14	30.46	30.82
5490	NYSE	SRI	Thu, Aug 8, 2019	30.79	31.23	30.55	31.08
5489	NYSE	SRI	Wed, Aug 7, 2019	30.85	30.97	30.42	30.67
5488	NYSE	SRI	Tue, Aug 6, 2019	31.44	31.58	30.61	31.22
5487	NYSE	SRI	Mon, Aug 5, 2019	29.67	31.14	29.30	31.01
5486	NYSE	SRI	Fri, Aug 2, 2019	30.63	30.74	29.91	30.25
5485	NYSE	SRI	Thu, Aug 1, 2019	32.81	33.44	30.51	30.90
5484	NYSE	SRI	Wed, Jul 31, 2019	33.43	33.74	32.37	32.57
5483	NYSE	SRI	Tue, Jul 30, 2019	33.30	33.59	33.04	33.40
5482	NYSE	SRI	Mon, Jul 29, 2019	33.75	33.97	33.30	33.62
5481	NYSE	SRI	Fri, Jul 26, 2019	34.02	34.46	33.61	33.98
5480	NYSE	SRI	Thu, Jul 25, 2019	33.50	34.10	33.35	33.91
5479	NYSE	SRI	Wed, Jul 24, 2019	32.11	33.81	32.11	33.59
5478	NYSE	SRI	Tue, Jul 23, 2019	32.05	32.62	31.89	32.16
5477	NYSE	SRI	Mon, Jul 22, 2019	31.60	32.08	31.49	31.76
5476	NYSE	SRI	Fri, Jul 19, 2019	31.61	32.08	31.44	31.49
5475	NYSE	SRI	Thu, Jul 18, 2019	31.95	32.11	31.48	31.52
5474	NYSE	SRI	Wed, Jul 17, 2019	31.70	32.07	31.53	31.98
5473	NYSE	SRI	Tue, Jul 16, 2019	31.33	32.43	31.06	31.79
5472	NYSE	SRI	Mon, Jul 15, 2019	31.87	31.91	31.25	31.66
5471	NYSE	SRI	Fri, Jul 12, 2019	31.23	31.92	31.14	31.56
5470	NYSE	SRI	Thu, Jul 11, 2019	31.05	31.25	30.81	31.04
5469	NYSE	SRI	Wed, Jul 10, 2019	31.14	31.46	30.95	31.08
5468	NYSE	SRI	Tue, Jul 9, 2019	31.12	31.36	30.76	31.03
5467	NYSE	SRI	Mon, Jul 8, 2019	31.33	31.71	31.14	31.35
5466	NYSE	SRI	Fri, Jul 5, 2019	30.85	31.55	30.85	31.46
5465	NYSE	SRI	Wed, Jul 3, 2019	31.29	31.43	30.91	31.02
5464	NYSE	SRI	Tue, Jul 2, 2019	31.91	31.91	30.71	31.14
5463	NYSE	SRI	Mon, Jul 1, 2019	32.00	32.79	31.75	31.91
5462	NYSE	SRI	Fri, Jun 28, 2019	32.47	32.73	31.54	31.55
5461	NYSE	SRI	Thu, Jun 27, 2019	31.18	32.51	31.14	32.45
5460	NYSE	SRI	Wed, Jun 26, 2019	30.73	31.23	30.73	31.01
5459	NYSE	SRI	Tue, Jun 25, 2019	31.34	31.49	30.38	30.69
5458	NYSE	SRI	Mon, Jun 24, 2019	32.11	32.16	31.15	31.37
5457	NYSE	SRI	Fri, Jun 21, 2019	31.49	32.40	31.49	32.22
5456	NYSE	SRI	Thu, Jun 20, 2019	31.17	31.73	30.98	31.69
5455	NYSE	SRI	Wed, Jun 19, 2019	30.26	30.95	30.10	30.85
5454	NYSE	SRI	Tue, Jun 18, 2019	29.67	30.32	29.40	30.20
5453	NYSE	SRI	Mon, Jun 17, 2019	29.16	29.52	29.14	29.39
5452	NYSE	SRI	Fri, Jun 14, 2019	29.28	29.37	29.00	29.13
5451	NYSE	SRI	Thu, Jun 13, 2019	29.07	29.49	28.69	29.36
5450	NYSE	SRI	Wed, Jun 12, 2019	28.89	29.24	28.64	28.89
5449	NYSE	SRI	Tue, Jun 11, 2019	28.72	29.05	28.55	28.87
5448	NYSE	SRI	Mon, Jun 10, 2019	28.19	28.98	28.19	28.43
5447	NYSE	SRI	Fri, Jun 7, 2019	27.29	28.23	27.29	28.05
5446	NYSE	SRI	Thu, Jun 6, 2019	27.35	27.55	26.71	27.21
5445	NYSE	SRI	Wed, Jun 5, 2019	27.06	27.39	26.89	27.38
5444	NYSE	SRI	Tue, Jun 4, 2019	26.91	27.27	26.71	27.08
5443	NYSE	SRI	Mon, Jun 3, 2019	26.03	26.65	25.88	26.46
5442	NYSE	SRI	Fri, May 31, 2019	26.07	26.18	25.11	26.03
5441	NYSE	SRI	Thu, May 30, 2019	26.21	26.72	26.21	26.63
5440	NYSE	SRI	Wed, May 29, 2019	26.52	26.52	26.06	26.23
5439	NYSE	SRI	Tue, May 28, 2019	26.53	27.03	26.31	26.75
5438	NYSE	SRI	Fri, May 24, 2019	26.69	26.80	26.26	26.46
5437	NYSE	SRI	Thu, May 23, 2019	26.81	26.81	26.17	26.44
5436	NYSE	SRI	Wed, May 22, 2019	27.51	27.81	26.93	27.13
5435	NYSE	SRI	Tue, May 21, 2019	27.57	27.89	27.41	27.66
5434	NYSE	SRI	Mon, May 20, 2019	27.43	27.67	27.08	27.41
5433	NYSE	SRI	Fri, May 17, 2019	27.77	28.15	27.60	27.64
5432	NYSE	SRI	Thu, May 16, 2019	28.13	28.28	27.77	28.08
5431	NYSE	SRI	Wed, May 15, 2019	27.42	28.25	27.26	28.14
5430	NYSE	SRI	Tue, May 14, 2019	27.89	27.97	27.40	27.73
5429	NYSE	SRI	Mon, May 13, 2019	27.88	28.12	27.61	27.88
5428	NYSE	SRI	Fri, May 10, 2019	28.63	28.67	28.19	28.50
5427	NYSE	SRI	Thu, May 9, 2019	28.57	28.88	28.19	28.78
5426	NYSE	SRI	Wed, May 8, 2019	29.70	29.79	29.02	29.05
5425	NYSE	SRI	Tue, May 7, 2019	30.26	30.65	29.51	29.64
5424	NYSE	SRI	Mon, May 6, 2019	30.79	30.81	30.18	30.66
5423	NYSE	SRI	Fri, May 3, 2019	30.98	31.48	30.60	31.47
5422	NYSE	SRI	Thu, May 2, 2019	31.52	31.52	28.41	30.70
5421	NYSE	SRI	Wed, May 1, 2019	31.47	31.66	31.23	31.31
5420	NYSE	SRI	Tue, Apr 30, 2019	31.55	31.55	31.35	31.43
5419	NYSE	SRI	Mon, Apr 29, 2019	31.52	31.71	31.39	31.60
5418	NYSE	SRI	Fri, Apr 26, 2019	31.60	31.68	31.27	31.67
5417	NYSE	SRI	Thu, Apr 25, 2019	31.97	31.97	31.22	31.42
5416	NYSE	SRI	Wed, Apr 24, 2019	32.08	32.39	31.85	32.10
5415	NYSE	SRI	Tue, Apr 23, 2019	32.03	32.36	31.92	32.13
5414	NYSE	SRI	Mon, Apr 22, 2019	31.95	32.01	31.60	31.98
5413	NYSE	SRI	Thu, Apr 18, 2019	31.65	32.09	31.52	32.01
5412	NYSE	SRI	Wed, Apr 17, 2019	31.92	31.92	31.40	31.75
5411	NYSE	SRI	Tue, Apr 16, 2019	31.51	31.78	31.16	31.65
5410	NYSE	SRI	Mon, Apr 15, 2019	31.25	31.56	31.14	31.42
5409	NYSE	SRI	Fri, Apr 12, 2019	30.93	31.26	30.72	31.25
5408	NYSE	SRI	Thu, Apr 11, 2019	30.59	30.87	30.51	30.64
5407	NYSE	SRI	Wed, Apr 10, 2019	30.48	30.58	30.09	30.48
5406	NYSE	SRI	Tue, Apr 9, 2019	30.55	30.74	30.31	30.46
5405	NYSE	SRI	Mon, Apr 8, 2019	30.50	30.78	30.39	30.75
5404	NYSE	SRI	Fri, Apr 5, 2019	29.87	30.70	29.87	30.68
5403	NYSE	SRI	Thu, Apr 4, 2019	29.56	30.28	29.56	29.79
5402	NYSE	SRI	Wed, Apr 3, 2019	29.27	29.81	29.27	29.63
5401	NYSE	SRI	Tue, Apr 2, 2019	29.09	29.30	28.55	29.14
5400	NYSE	SRI	Mon, Apr 1, 2019	29.20	29.90	29.13	29.22
5399	NYSE	SRI	Fri, Mar 29, 2019	28.47	28.92	28.30	28.86
5398	NYSE	SRI	Thu, Mar 28, 2019	27.88	29.00	27.88	28.47
5397	NYSE	SRI	Wed, Mar 27, 2019	27.60	28.08	27.46	27.86
5396	NYSE	SRI	Tue, Mar 26, 2019	27.25	27.89	27.04	27.79
5395	NYSE	SRI	Mon, Mar 25, 2019	27.37	27.52	26.85	27.13
5394	NYSE	SRI	Fri, Mar 22, 2019	28.53	28.60	27.29	27.30
5393	NYSE	SRI	Thu, Mar 21, 2019	28.35	29.16	28.35	28.83
5392	NYSE	SRI	Wed, Mar 20, 2019	28.70	28.99	28.34	28.55
5391	NYSE	SRI	Tue, Mar 19, 2019	28.35	28.73	28.18	28.70
5390	NYSE	SRI	Mon, Mar 18, 2019	28.06	28.40	27.85	28.12
5389	NYSE	SRI	Fri, Mar 15, 2019	27.37	28.11	27.35	28.03
5388	NYSE	SRI	Thu, Mar 14, 2019	28.00	28.00	27.24	27.25
5387	NYSE	SRI	Wed, Mar 13, 2019	28.32	28.40	27.94	28.02
5386	NYSE	SRI	Tue, Mar 12, 2019	28.66	28.66	28.15	28.19
5385	NYSE	SRI	Mon, Mar 11, 2019	28.48	28.80	28.10	28.64
5384	NYSE	SRI	Fri, Mar 8, 2019	28.73	29.09	28.25	28.37
5383	NYSE	SRI	Thu, Mar 7, 2019	29.48	29.50	28.61	29.03
5382	NYSE	SRI	Wed, Mar 6, 2019	29.62	30.00	29.41	29.58
5381	NYSE	SRI	Tue, Mar 5, 2019	30.10	30.15	29.57	29.70
5380	NYSE	SRI	Mon, Mar 4, 2019	30.12	30.22	28.99	30.04
5379	NYSE	SRI	Fri, Mar 1, 2019	29.78	30.23	29.31	30.09
5378	NYSE	SRI	Thu, Feb 28, 2019	28.47	30.83	28.19	29.57
5377	NYSE	SRI	Wed, Feb 27, 2019	28.09	28.59	27.96	28.47
5376	NYSE	SRI	Tue, Feb 26, 2019	28.03	28.28	27.90	28.08
5375	NYSE	SRI	Mon, Feb 25, 2019	28.02	28.29	27.84	28.10
5374	NYSE	SRI	Fri, Feb 22, 2019	27.70	28.03	27.40	28.02
5373	NYSE	SRI	Thu, Feb 21, 2019	27.49	27.80	27.32	27.48
5372	NYSE	SRI	Wed, Feb 20, 2019	27.51	28.05	27.51	27.66
5371	NYSE	SRI	Tue, Feb 19, 2019	27.35	27.79	27.25	27.60
5370	NYSE	SRI	Fri, Feb 15, 2019	26.40	27.43	26.40	27.38
5369	NYSE	SRI	Thu, Feb 14, 2019	25.57	26.32	25.57	26.16
5368	NYSE	SRI	Wed, Feb 13, 2019	26.10	26.35	25.59	25.80
5367	NYSE	SRI	Tue, Feb 12, 2019	25.62	26.36	25.62	26.16
5366	NYSE	SRI	Mon, Feb 11, 2019	25.35	25.45	24.97	25.45
5365	NYSE	SRI	Fri, Feb 8, 2019	26.02	26.07	25.13	25.26
5364	NYSE	SRI	Thu, Feb 7, 2019	26.94	27.09	26.06	26.23
5363	NYSE	SRI	Wed, Feb 6, 2019	26.93	27.45	26.67	27.17
5362	NYSE	SRI	Tue, Feb 5, 2019	26.14	27.09	26.14	26.89
5361	NYSE	SRI	Mon, Feb 4, 2019	26.02	26.27	25.67	26.19
5360	NYSE	SRI	Fri, Feb 1, 2019	26.11	26.51	25.93	26.00
5359	NYSE	SRI	Thu, Jan 31, 2019	25.94	26.50	25.79	26.11
5358	NYSE	SRI	Wed, Jan 30, 2019	25.95	26.12	25.57	25.96
5357	NYSE	SRI	Tue, Jan 29, 2019	26.00	26.35	25.88	25.92
5356	NYSE	SRI	Mon, Jan 28, 2019	26.21	26.37	25.96	26.16
5355	NYSE	SRI	Fri, Jan 25, 2019	26.62	26.88	26.46	26.59
5354	NYSE	SRI	Thu, Jan 24, 2019	26.00	26.48	26.00	26.32
5353	NYSE	SRI	Wed, Jan 23, 2019	26.30	26.68	25.88	25.98
5352	NYSE	SRI	Tue, Jan 22, 2019	26.81	26.92	26.18	26.37
5351	NYSE	SRI	Fri, Jan 18, 2019	26.26	27.43	26.26	26.93
5350	NYSE	SRI	Thu, Jan 17, 2019	26.56	26.83	25.97	26.19
5349	NYSE	SRI	Wed, Jan 16, 2019	27.22	27.43	26.56	26.66
5348	NYSE	SRI	Tue, Jan 15, 2019	27.27	27.66	26.98	27.40
5347	NYSE	SRI	Mon, Jan 14, 2019	27.34	27.69	27.19	27.24
5346	NYSE	SRI	Fri, Jan 11, 2019	27.41	27.59	26.76	27.42
5345	NYSE	SRI	Thu, Jan 10, 2019	27.27	27.77	27.22	27.54
5344	NYSE	SRI	Wed, Jan 9, 2019	27.41	27.76	27.22	27.42
5343	NYSE	SRI	Tue, Jan 8, 2019	26.34	27.36	25.93	27.35
5342	NYSE	SRI	Mon, Jan 7, 2019	25.63	26.31	25.33	25.99
5341	NYSE	SRI	Fri, Jan 4, 2019	25.21	25.85	24.92	25.63
5340	NYSE	SRI	Thu, Jan 3, 2019	24.75	25.45	24.48	25.13
5339	NYSE	SRI	Wed, Jan 2, 2019	24.34	25.31	24.10	25.18
5338	NYSE	SRI	Mon, Dec 31, 2018	24.08	24.66	23.59	24.65
5337	NYSE	SRI	Fri, Dec 28, 2018	22.90	24.26	22.77	24.02
5336	NYSE	SRI	Thu, Dec 27, 2018	22.47	22.97	22.10	22.94
5335	NYSE	SRI	Wed, Dec 26, 2018	22.59	22.85	21.91	22.82
5334	NYSE	SRI	Mon, Dec 24, 2018	22.63	23.18	22.46	22.49
5333	NYSE	SRI	Fri, Dec 21, 2018	23.85	23.85	22.80	22.83
5332	NYSE	SRI	Thu, Dec 20, 2018	24.26	24.61	23.64	23.80
5331	NYSE	SRI	Wed, Dec 19, 2018	24.02	25.02	23.84	24.30
5330	NYSE	SRI	Tue, Dec 18, 2018	24.74	25.02	24.00	24.06
5329	NYSE	SRI	Mon, Dec 17, 2018	24.97	25.30	24.40	24.51
5328	NYSE	SRI	Fri, Dec 14, 2018	24.54	25.20	24.30	25.00
5327	NYSE	SRI	Thu, Dec 13, 2018	25.16	25.22	24.55	24.88
5326	NYSE	SRI	Wed, Dec 12, 2018	24.91	25.45	24.61	25.00
5325	NYSE	SRI	Tue, Dec 11, 2018	25.08	25.35	24.23	24.68
5324	NYSE	SRI	Mon, Dec 10, 2018	24.61	24.87	24.03	24.77
5323	NYSE	SRI	Fri, Dec 7, 2018	25.37	25.97	24.48	24.63
5322	NYSE	SRI	Thu, Dec 6, 2018	25.35	25.74	24.75	25.37
5321	NYSE	SRI	Tue, Dec 4, 2018	26.93	26.99	25.44	25.75
5320	NYSE	SRI	Mon, Dec 3, 2018	27.25	27.25	26.47	27.00
5319	NYSE	SRI	Fri, Nov 30, 2018	26.18	26.78	26.16	26.75
5318	NYSE	SRI	Thu, Nov 29, 2018	26.30	26.49	25.83	26.18
5317	NYSE	SRI	Wed, Nov 28, 2018	26.62	26.62	25.76	26.33
5316	NYSE	SRI	Tue, Nov 27, 2018	26.74	26.75	26.35	26.61
5315	NYSE	SRI	Mon, Nov 26, 2018	27.40	27.53	26.64	26.77
5314	NYSE	SRI	Fri, Nov 23, 2018	27.00	27.75	27.00	27.28
5313	NYSE	SRI	Wed, Nov 21, 2018	26.84	27.60	26.66	27.16
5312	NYSE	SRI	Tue, Nov 20, 2018	26.59	27.10	26.08	26.63
5311	NYSE	SRI	Mon, Nov 19, 2018	27.03	27.24	26.54	26.91
5310	NYSE	SRI	Fri, Nov 16, 2018	26.80	27.42	26.69	27.16
5309	NYSE	SRI	Thu, Nov 15, 2018	26.11	27.19	25.87	27.07
5308	NYSE	SRI	Wed, Nov 14, 2018	26.70	27.06	26.11	26.30
5307	NYSE	SRI	Tue, Nov 13, 2018	25.95	26.78	25.95	26.58
5306	NYSE	SRI	Mon, Nov 12, 2018	25.84	26.26	25.73	25.76
5305	NYSE	SRI	Fri, Nov 9, 2018	25.77	26.02	25.45	25.89
5304	NYSE	SRI	Thu, Nov 8, 2018	25.80	26.08	25.54	26.02
5303	NYSE	SRI	Wed, Nov 7, 2018	25.61	26.14	25.22	25.99
5302	NYSE	SRI	Tue, Nov 6, 2018	25.49	25.78	25.15	25.45
5301	NYSE	SRI	Mon, Nov 5, 2018	25.59	25.83	25.10	25.53
5300	NYSE	SRI	Fri, Nov 2, 2018	25.66	25.91	24.92	25.51
5299	NYSE	SRI	Thu, Nov 1, 2018	25.53	25.74	25.07	25.51
5298	NYSE	SRI	Wed, Oct 31, 2018	25.65	25.71	25.08	25.41
5297	NYSE	SRI	Tue, Oct 30, 2018	24.71	25.38	23.76	25.34
5296	NYSE	SRI	Mon, Oct 29, 2018	23.46	28.50	23.46	24.99
5295	NYSE	SRI	Fri, Oct 26, 2018	22.32	22.90	22.17	22.56
5294	NYSE	SRI	Thu, Oct 25, 2018	22.50	22.90	22.41	22.64
5293	NYSE	SRI	Wed, Oct 24, 2018	23.76	23.87	22.36	22.40
5292	NYSE	SRI	Tue, Oct 23, 2018	23.18	24.07	22.76	23.82
5291	NYSE	SRI	Mon, Oct 22, 2018	23.41	24.37	23.41	23.65
5290	NYSE	SRI	Fri, Oct 19, 2018	24.04	24.04	23.28	23.36
5289	NYSE	SRI	Thu, Oct 18, 2018	24.65	24.66	24.04	24.08
5288	NYSE	SRI	Wed, Oct 17, 2018	25.10	25.13	24.44	24.84
5287	NYSE	SRI	Tue, Oct 16, 2018	25.15	25.49	24.88	25.22
5286	NYSE	SRI	Mon, Oct 15, 2018	24.70	25.28	24.66	24.89
5285	NYSE	SRI	Fri, Oct 12, 2018	25.11	25.15	24.69	24.73
5284	NYSE	SRI	Thu, Oct 11, 2018	24.87	25.50	24.71	24.73
5283	NYSE	SRI	Wed, Oct 10, 2018	26.43	26.43	24.83	24.89
5282	NYSE	SRI	Tue, Oct 9, 2018	27.69	28.00	26.35	26.46
5281	NYSE	SRI	Mon, Oct 8, 2018	27.93	28.03	27.34	27.84
5280	NYSE	SRI	Fri, Oct 5, 2018	28.18	28.42	27.69	28.09
5279	NYSE	SRI	Thu, Oct 4, 2018	28.52	28.63	27.90	28.27
5278	NYSE	SRI	Wed, Oct 3, 2018	28.45	28.73	28.05	28.57
5277	NYSE	SRI	Tue, Oct 2, 2018	29.00	29.28	28.24	28.50
5276	NYSE	SRI	Mon, Oct 1, 2018	29.98	29.98	28.92	29.06
5275	NYSE	SRI	Fri, Sep 28, 2018	29.90	30.41	29.56	29.72
5274	NYSE	SRI	Thu, Sep 27, 2018	29.35	30.01	29.04	30.00
5273	NYSE	SRI	Wed, Sep 26, 2018	29.52	29.52	28.41	29.24
5272	NYSE	SRI	Tue, Sep 25, 2018	29.44	29.87	28.98	29.58
5271	NYSE	SRI	Mon, Sep 24, 2018	29.57	29.92	29.35	29.62
5270	NYSE	SRI	Fri, Sep 21, 2018	29.48	30.12	29.08	29.77
5269	NYSE	SRI	Thu, Sep 20, 2018	28.84	29.38	28.59	29.28
5268	NYSE	SRI	Wed, Sep 19, 2018	28.05	28.86	28.00	28.60
5267	NYSE	SRI	Tue, Sep 18, 2018	28.47	28.52	27.96	28.15
5266	NYSE	SRI	Mon, Sep 17, 2018	28.38	28.74	28.16	28.54
5265	NYSE	SRI	Fri, Sep 14, 2018	27.59	28.70	27.59	28.43
5264	NYSE	SRI	Thu, Sep 13, 2018	28.34	28.46	27.53	27.56
5263	NYSE	SRI	Wed, Sep 12, 2018	28.06	28.65	28.02	28.22
5262	NYSE	SRI	Tue, Sep 11, 2018	28.28	28.55	27.64	28.04
5261	NYSE	SRI	Mon, Sep 10, 2018	28.69	28.82	28.17	28.43
5260	NYSE	SRI	Fri, Sep 7, 2018	28.40	28.83	28.02	28.54
5259	NYSE	SRI	Thu, Sep 6, 2018	29.38	29.49	28.40	28.50
5258	NYSE	SRI	Wed, Sep 5, 2018	29.39	29.60	28.96	29.34
5257	NYSE	SRI	Tue, Sep 4, 2018	29.83	29.83	29.06	29.49
5256	NYSE	SRI	Fri, Aug 31, 2018	29.69	30.08	29.38	29.93
5255	NYSE	SRI	Thu, Aug 30, 2018	30.73	30.73	29.74	29.85
5254	NYSE	SRI	Wed, Aug 29, 2018	30.52	30.78	30.12	30.63
5253	NYSE	SRI	Tue, Aug 28, 2018	31.20	31.20	29.93	30.61
5252	NYSE	SRI	Mon, Aug 27, 2018	30.63	31.36	30.63	31.11
5251	NYSE	SRI	Fri, Aug 24, 2018	29.32	31.02	29.32	30.58
5250	NYSE	SRI	Thu, Aug 23, 2018	31.24	31.33	29.13	29.16
5249	NYSE	SRI	Wed, Aug 22, 2018	32.64	32.67	31.28	31.35
5248	NYSE	SRI	Tue, Aug 21, 2018	32.72	33.03	32.57	32.71
5247	NYSE	SRI	Mon, Aug 20, 2018	32.37	32.81	32.17	32.62
5246	NYSE	SRI	Fri, Aug 17, 2018	31.42	32.38	31.30	32.22
5245	NYSE	SRI	Thu, Aug 16, 2018	31.48	31.89	31.41	31.48
5244	NYSE	SRI	Wed, Aug 15, 2018	31.00	31.36	30.89	31.31
5243	NYSE	SRI	Tue, Aug 14, 2018	31.63	31.81	31.09	31.15
5242	NYSE	SRI	Mon, Aug 13, 2018	31.35	31.74	31.20	31.52
5241	NYSE	SRI	Fri, Aug 10, 2018	31.33	31.90	30.87	31.51
5240	NYSE	SRI	Thu, Aug 9, 2018	32.39	32.57	31.45	31.58
5239	NYSE	SRI	Wed, Aug 8, 2018	31.73	32.65	31.71	32.43
5238	NYSE	SRI	Tue, Aug 7, 2018	31.38	31.93	31.29	31.81
5237	NYSE	SRI	Mon, Aug 6, 2018	30.84	31.83	30.78	31.37
5236	NYSE	SRI	Fri, Aug 3, 2018	34.88	34.88	30.44	31.09
5235	NYSE	SRI	Thu, Aug 2, 2018	32.87	35.00	32.87	34.82
5234	NYSE	SRI	Wed, Aug 1, 2018	33.84	34.16	33.15	33.96
5233	NYSE	SRI	Tue, Jul 31, 2018	33.50	34.09	33.38	34.00
5232	NYSE	SRI	Mon, Jul 30, 2018	33.32	33.63	32.87	33.31
5231	NYSE	SRI	Fri, Jul 27, 2018	33.23	33.68	33.00	33.37
5230	NYSE	SRI	Thu, Jul 26, 2018	33.22	34.12	33.05	33.24
5229	NYSE	SRI	Wed, Jul 25, 2018	33.19	33.43	32.17	33.36
5228	NYSE	SRI	Tue, Jul 24, 2018	33.98	34.49	33.19	33.42
5227	NYSE	SRI	Mon, Jul 23, 2018	33.61	33.99	33.03	33.77
5226	NYSE	SRI	Fri, Jul 20, 2018	34.25	34.25	33.67	33.72
5225	NYSE	SRI	Thu, Jul 19, 2018	34.30	34.66	33.80	34.42
5224	NYSE	SRI	Wed, Jul 18, 2018	34.74	34.99	34.23	34.36
5223	NYSE	SRI	Tue, Jul 17, 2018	34.11	34.89	34.00	34.72
5222	NYSE	SRI	Mon, Jul 16, 2018	34.58	34.58	33.95	34.19
5221	NYSE	SRI	Fri, Jul 13, 2018	34.48	34.96	34.18	34.65
5220	NYSE	SRI	Thu, Jul 12, 2018	34.51	34.81	33.75	34.50
5219	NYSE	SRI	Wed, Jul 11, 2018	35.20	35.20	34.19	34.42
5218	NYSE	SRI	Tue, Jul 10, 2018	35.80	35.86	34.96	35.20
5217	NYSE	SRI	Mon, Jul 9, 2018	36.13	36.54	35.63	35.80
5216	NYSE	SRI	Fri, Jul 6, 2018	35.66	36.09	35.30	35.71
5215	NYSE	SRI	Thu, Jul 5, 2018	36.00	36.36	35.54	35.71
5214	NYSE	SRI	Tue, Jul 3, 2018	35.64	36.08	34.99	36.00
5213	NYSE	SRI	Mon, Jul 2, 2018	35.11	35.52	34.56	35.51
5212	NYSE	SRI	Fri, Jun 29, 2018	36.10	36.14	35.13	35.14
5211	NYSE	SRI	Thu, Jun 28, 2018	35.01	35.97	34.52	35.85
5210	NYSE	SRI	Wed, Jun 27, 2018	36.80	36.97	35.13	35.16
5209	NYSE	SRI	Tue, Jun 26, 2018	36.77	37.69	36.67	36.78
5208	NYSE	SRI	Mon, Jun 25, 2018	37.20	37.20	35.68	36.77
5207	NYSE	SRI	Fri, Jun 22, 2018	36.61	37.15	36.16	37.15
5206	NYSE	SRI	Thu, Jun 21, 2018	35.45	36.61	34.86	36.40
5205	NYSE	SRI	Wed, Jun 20, 2018	33.62	35.66	32.79	35.60
5204	NYSE	SRI	Tue, Jun 19, 2018	32.03	32.24	31.61	32.05
5203	NYSE	SRI	Mon, Jun 18, 2018	31.59	32.37	31.49	32.24
5202	NYSE	SRI	Fri, Jun 15, 2018	31.52	31.86	31.24	31.74
5201	NYSE	SRI	Thu, Jun 14, 2018	30.60	31.53	30.46	31.52
5200	NYSE	SRI	Wed, Jun 13, 2018	30.70	30.93	30.37	30.60
5199	NYSE	SRI	Tue, Jun 12, 2018	31.30	31.39	30.62	30.75
5198	NYSE	SRI	Mon, Jun 11, 2018	31.27	31.47	31.17	31.26
5197	NYSE	SRI	Fri, Jun 8, 2018	31.45	31.83	31.19	31.33
5196	NYSE	SRI	Thu, Jun 7, 2018	31.76	31.76	31.21	31.47
5195	NYSE	SRI	Wed, Jun 6, 2018	31.62	31.95	31.06	31.74
5194	NYSE	SRI	Tue, Jun 5, 2018	30.93	31.62	30.71	31.51
5193	NYSE	SRI	Mon, Jun 4, 2018	31.95	31.99	30.82	30.97
5192	NYSE	SRI	Fri, Jun 1, 2018	31.71	31.98	31.36	31.89
5191	NYSE	SRI	Thu, May 31, 2018	30.59	31.61	30.59	31.53
5190	NYSE	SRI	Wed, May 30, 2018	30.62	31.25	30.62	30.65
5189	NYSE	SRI	Tue, May 29, 2018	31.00	31.01	30.19	30.55
5188	NYSE	SRI	Fri, May 25, 2018	31.21	31.57	31.02	31.17
5187	NYSE	SRI	Thu, May 24, 2018	31.11	31.39	31.06	31.21
5186	NYSE	SRI	Wed, May 23, 2018	31.24	31.39	30.48	31.21
5185	NYSE	SRI	Tue, May 22, 2018	31.35	31.69	31.18	31.41
5184	NYSE	SRI	Mon, May 21, 2018	31.56	32.18	31.25	31.32
5183	NYSE	SRI	Fri, May 18, 2018	31.63	31.72	30.40	31.34
5182	NYSE	SRI	Thu, May 17, 2018	31.62	31.83	30.83	31.59
5181	NYSE	SRI	Wed, May 16, 2018	30.76	31.93	30.41	31.58
5180	NYSE	SRI	Tue, May 15, 2018	29.50	30.96	29.45	30.78
5179	NYSE	SRI	Mon, May 14, 2018	29.33	30.28	29.33	29.60
5178	NYSE	SRI	Fri, May 11, 2018	28.96	29.49	28.95	29.08
5177	NYSE	SRI	Thu, May 10, 2018	28.93	29.34	28.74	28.98
5176	NYSE	SRI	Wed, May 9, 2018	28.24	28.98	28.11	28.92
5175	NYSE	SRI	Tue, May 8, 2018	27.68	28.32	27.68	28.21
5174	NYSE	SRI	Mon, May 7, 2018	27.34	28.12	27.18	27.78
5173	NYSE	SRI	Fri, May 4, 2018	27.06	27.43	26.89	27.17
5172	NYSE	SRI	Thu, May 3, 2018	27.21	28.29	26.27	27.00
5171	NYSE	SRI	Wed, May 2, 2018	26.28	26.52	26.10	26.39
5170	NYSE	SRI	Tue, May 1, 2018	26.25	26.51	25.87	26.29
5169	NYSE	SRI	Mon, Apr 30, 2018	26.60	26.63	26.23	26.33
5168	NYSE	SRI	Fri, Apr 27, 2018	26.84	26.95	26.11	26.46
5167	NYSE	SRI	Thu, Apr 26, 2018	27.25	27.26	26.75	26.83
5166	NYSE	SRI	Wed, Apr 25, 2018	27.19	27.58	26.96	27.16
5165	NYSE	SRI	Tue, Apr 24, 2018	28.42	28.71	26.96	27.34
5164	NYSE	SRI	Mon, Apr 23, 2018	28.42	28.96	27.86	28.27
5163	NYSE	SRI	Fri, Apr 20, 2018	28.48	28.66	28.06	28.25
5162	NYSE	SRI	Thu, Apr 19, 2018	29.16	29.23	28.36	28.62
5161	NYSE	SRI	Wed, Apr 18, 2018	29.23	29.39	29.01	29.29
5160	NYSE	SRI	Tue, Apr 17, 2018	29.33	29.48	29.00	29.22
5159	NYSE	SRI	Mon, Apr 16, 2018	28.85	29.39	28.55	29.12
5158	NYSE	SRI	Fri, Apr 13, 2018	29.10	29.10	28.36	28.46
5157	NYSE	SRI	Thu, Apr 12, 2018	28.72	29.15	28.65	28.85
5156	NYSE	SRI	Wed, Apr 11, 2018	28.72	29.02	28.51	28.59
5155	NYSE	SRI	Tue, Apr 10, 2018	28.74	29.32	28.65	28.81
5154	NYSE	SRI	Mon, Apr 9, 2018	28.91	29.41	28.30	28.32
5153	NYSE	SRI	Fri, Apr 6, 2018	28.66	29.28	28.46	28.81
5152	NYSE	SRI	Thu, Apr 5, 2018	29.18	29.24	28.48	28.83
5151	NYSE	SRI	Wed, Apr 4, 2018	27.62	29.06	27.30	28.92
5150	NYSE	SRI	Tue, Apr 3, 2018	28.62	28.77	27.69	28.04
5149	NYSE	SRI	Mon, Apr 2, 2018	29.82	30.14	27.46	27.84
5148	NYSE	SRI	Thu, Mar 29, 2018	27.18	28.10	27.18	27.60
5147	NYSE	SRI	Wed, Mar 28, 2018	27.26	27.58	26.82	27.04
5146	NYSE	SRI	Tue, Mar 27, 2018	28.60	28.85	27.06	27.29
5145	NYSE	SRI	Mon, Mar 26, 2018	27.68	28.64	27.56	28.41
5144	NYSE	SRI	Fri, Mar 23, 2018	28.22	28.24	26.87	26.89
5143	NYSE	SRI	Thu, Mar 22, 2018	28.54	29.44	28.21	28.24
5142	NYSE	SRI	Wed, Mar 21, 2018	28.88	29.19	28.50	28.78
5141	NYSE	SRI	Tue, Mar 20, 2018	26.06	30.34	26.06	28.79
5140	NYSE	SRI	Mon, Mar 19, 2018	24.95	25.00	24.33	24.77
5139	NYSE	SRI	Fri, Mar 16, 2018	25.12	25.17	24.63	24.93
5138	NYSE	SRI	Thu, Mar 15, 2018	25.09	25.44	25.04	25.15
5137	NYSE	SRI	Wed, Mar 14, 2018	25.26	25.51	25.02	25.03
5136	NYSE	SRI	Tue, Mar 13, 2018	25.31	25.50	25.00	25.11
5135	NYSE	SRI	Mon, Mar 12, 2018	25.41	25.50	24.52	24.96
5134	NYSE	SRI	Fri, Mar 9, 2018	24.84	25.45	24.58	25.30
5133	NYSE	SRI	Thu, Mar 8, 2018	24.63	24.74	24.17	24.59
5132	NYSE	SRI	Wed, Mar 7, 2018	24.15	24.62	23.77	24.55
5131	NYSE	SRI	Tue, Mar 6, 2018	23.93	24.50	23.69	24.47
5130	NYSE	SRI	Mon, Mar 5, 2018	23.16	23.95	23.16	23.61
5129	NYSE	SRI	Fri, Mar 2, 2018	22.60	23.32	22.11	23.20
5128	NYSE	SRI	Thu, Mar 1, 2018	22.93	23.89	22.32	22.83
5127	NYSE	SRI	Wed, Feb 28, 2018	22.37	22.37	21.68	21.76
5126	NYSE	SRI	Tue, Feb 27, 2018	22.94	23.16	22.37	22.37
5125	NYSE	SRI	Mon, Feb 26, 2018	23.01	23.19	22.61	22.88
5124	NYSE	SRI	Fri, Feb 23, 2018	22.97	23.43	22.86	22.98
5123	NYSE	SRI	Thu, Feb 22, 2018	23.29	23.62	22.74	22.78
5122	NYSE	SRI	Wed, Feb 21, 2018	22.65	23.48	22.65	23.12
5121	NYSE	SRI	Tue, Feb 20, 2018	22.53	22.87	22.29	22.54
5120	NYSE	SRI	Fri, Feb 16, 2018	22.60	23.01	22.60	22.75
5119	NYSE	SRI	Thu, Feb 15, 2018	22.87	23.14	22.38	22.61
5118	NYSE	SRI	Wed, Feb 14, 2018	22.00	22.78	22.00	22.64
5117	NYSE	SRI	Tue, Feb 13, 2018	22.31	22.71	22.09	22.17
5116	NYSE	SRI	Mon, Feb 12, 2018	22.80	22.83	22.20	22.55
5115	NYSE	SRI	Fri, Feb 9, 2018	22.65	22.81	21.93	22.63
5114	NYSE	SRI	Thu, Feb 8, 2018	23.49	23.49	22.35	22.35
5113	NYSE	SRI	Wed, Feb 7, 2018	23.14	23.63	23.05	23.39
5112	NYSE	SRI	Tue, Feb 6, 2018	22.10	23.43	21.90	23.27
5111	NYSE	SRI	Mon, Feb 5, 2018	23.63	23.97	22.60	22.61
5110	NYSE	SRI	Fri, Feb 2, 2018	24.24	24.41	23.70	23.80
5109	NYSE	SRI	Thu, Feb 1, 2018	24.23	24.78	24.23	24.49
5108	NYSE	SRI	Wed, Jan 31, 2018	24.65	24.99	24.26	24.34
5107	NYSE	SRI	Tue, Jan 30, 2018	24.73	25.05	24.48	24.48
5106	NYSE	SRI	Mon, Jan 29, 2018	24.91	25.00	24.64	24.92
5105	NYSE	SRI	Fri, Jan 26, 2018	24.66	24.98	24.33	24.96
5104	NYSE	SRI	Thu, Jan 25, 2018	25.04	25.08	24.37	24.59
5103	NYSE	SRI	Wed, Jan 24, 2018	25.15	25.18	24.60	24.86
5102	NYSE	SRI	Tue, Jan 23, 2018	25.45	25.45	24.92	24.95
5101	NYSE	SRI	Mon, Jan 22, 2018	26.08	26.22	25.40	25.42
5100	NYSE	SRI	Fri, Jan 19, 2018	25.42	26.47	25.09	26.35
5099	NYSE	SRI	Thu, Jan 18, 2018	26.01	26.01	25.21	25.45
5098	NYSE	SRI	Wed, Jan 17, 2018	25.00	26.05	24.47	26.01
5097	NYSE	SRI	Tue, Jan 16, 2018	24.26	24.99	24.26	24.98
5096	NYSE	SRI	Fri, Jan 12, 2018	24.32	24.49	24.03	24.12
5095	NYSE	SRI	Thu, Jan 11, 2018	23.25	24.18	23.19	24.17
5094	NYSE	SRI	Wed, Jan 10, 2018	23.39	23.49	23.16	23.19
5093	NYSE	SRI	Tue, Jan 9, 2018	23.73	23.82	23.52	23.54
5092	NYSE	SRI	Mon, Jan 8, 2018	23.94	23.99	23.40	23.62
5091	NYSE	SRI	Fri, Jan 5, 2018	24.14	24.26	23.76	24.00
5090	NYSE	SRI	Thu, Jan 4, 2018	24.16	24.43	23.81	24.04
5089	NYSE	SRI	Wed, Jan 3, 2018	22.80	24.13	22.80	23.90
5088	NYSE	SRI	Tue, Jan 2, 2018	22.96	23.28	22.62	22.77
5087	NYSE	SRI	Fri, Dec 29, 2017	23.48	23.55	22.85	22.86
5086	NYSE	SRI	Thu, Dec 28, 2017	23.91	23.91	23.32	23.37
5085	NYSE	SRI	Wed, Dec 27, 2017	23.61	24.10	23.56	23.82
5084	NYSE	SRI	Tue, Dec 26, 2017	23.79	24.00	23.52	23.66
5083	NYSE	SRI	Fri, Dec 22, 2017	24.52	24.76	23.78	23.82
5082	NYSE	SRI	Thu, Dec 21, 2017	24.74	24.89	24.45	24.50
5081	NYSE	SRI	Wed, Dec 20, 2017	24.42	24.86	24.31	24.68
5080	NYSE	SRI	Tue, Dec 19, 2017	24.73	24.78	24.19	24.42
5079	NYSE	SRI	Mon, Dec 18, 2017	24.92	25.34	24.12	24.62
5078	NYSE	SRI	Fri, Dec 15, 2017	22.93	24.09	22.87	23.73
5077	NYSE	SRI	Thu, Dec 14, 2017	23.04	23.47	22.52	22.72
5076	NYSE	SRI	Wed, Dec 13, 2017	24.75	24.75	22.28	22.66
5075	NYSE	SRI	Tue, Dec 12, 2017	23.60	25.09	23.25	23.99
5074	NYSE	SRI	Mon, Dec 11, 2017	21.51	21.66	21.17	21.34
5073	NYSE	SRI	Fri, Dec 8, 2017	21.73	21.82	21.50	21.60
5072	NYSE	SRI	Thu, Dec 7, 2017	21.14	21.71	20.99	21.59
5071	NYSE	SRI	Wed, Dec 6, 2017	21.55	21.65	21.25	21.59
5070	NYSE	SRI	Tue, Dec 5, 2017	21.76	21.92	21.59	21.60
5069	NYSE	SRI	Mon, Dec 4, 2017	22.11	22.49	21.75	21.78
5068	NYSE	SRI	Fri, Dec 1, 2017	22.76	22.78	21.56	21.88
5067	NYSE	SRI	Thu, Nov 30, 2017	23.25	23.25	22.56	22.82
5066	NYSE	SRI	Wed, Nov 29, 2017	23.05	23.47	23.05	23.14
5065	NYSE	SRI	Tue, Nov 28, 2017	22.83	23.18	22.58	23.05
5064	NYSE	SRI	Mon, Nov 27, 2017	22.47	22.85	22.47	22.69
5063	NYSE	SRI	Fri, Nov 24, 2017	22.44	22.58	22.17	22.47
5062	NYSE	SRI	Wed, Nov 22, 2017	22.83	22.83	22.25	22.34
5061	NYSE	SRI	Tue, Nov 21, 2017	22.28	23.12	22.28	22.77
5060	NYSE	SRI	Mon, Nov 20, 2017	21.64	22.24	21.58	22.20
5059	NYSE	SRI	Fri, Nov 17, 2017	21.59	21.71	21.49	21.63
5058	NYSE	SRI	Thu, Nov 16, 2017	20.78	21.73	20.78	21.70
5057	NYSE	SRI	Wed, Nov 15, 2017	21.51	21.56	20.79	20.83
5056	NYSE	SRI	Tue, Nov 14, 2017	21.67	22.14	21.56	21.75
5055	NYSE	SRI	Mon, Nov 13, 2017	21.53	21.90	21.38	21.76
5054	NYSE	SRI	Fri, Nov 10, 2017	21.45	21.62	21.45	21.58
5053	NYSE	SRI	Thu, Nov 9, 2017	21.62	21.79	21.29	21.50
5052	NYSE	SRI	Wed, Nov 8, 2017	21.80	21.91	21.14	21.81
5051	NYSE	SRI	Tue, Nov 7, 2017	22.14	22.29	21.50	21.89
5050	NYSE	SRI	Mon, Nov 6, 2017	22.32	22.47	21.95	22.13
5049	NYSE	SRI	Fri, Nov 3, 2017	21.80	22.99	21.65	22.23
5048	NYSE	SRI	Thu, Nov 2, 2017	21.09	22.39	20.63	21.57
5047	NYSE	SRI	Wed, Nov 1, 2017	22.74	22.95	21.62	22.20
5046	NYSE	SRI	Tue, Oct 31, 2017	21.61	22.87	21.61	22.74
5045	NYSE	SRI	Mon, Oct 30, 2017	22.00	22.00	21.49	21.63
5044	NYSE	SRI	Fri, Oct 27, 2017	22.30	22.32	22.04	22.21
5043	NYSE	SRI	Thu, Oct 26, 2017	22.58	22.58	22.26	22.33
5042	NYSE	SRI	Wed, Oct 25, 2017	22.35	22.81	22.14	22.51
5041	NYSE	SRI	Tue, Oct 24, 2017	22.23	22.48	22.19	22.37
5040	NYSE	SRI	Mon, Oct 23, 2017	22.25	22.33	22.05	22.07
5039	NYSE	SRI	Fri, Oct 20, 2017	22.55	22.67	21.84	22.20
5038	NYSE	SRI	Thu, Oct 19, 2017	22.67	22.68	22.22	22.39
5037	NYSE	SRI	Wed, Oct 18, 2017	22.19	22.79	22.11	22.70
5036	NYSE	SRI	Tue, Oct 17, 2017	22.17	22.30	22.08	22.12
5035	NYSE	SRI	Mon, Oct 16, 2017	22.11	22.15	21.82	22.10
5034	NYSE	SRI	Fri, Oct 13, 2017	21.95	22.17	21.75	22.04
5033	NYSE	SRI	Thu, Oct 12, 2017	21.68	21.96	21.60	21.86
5032	NYSE	SRI	Wed, Oct 11, 2017	21.80	21.89	21.61	21.80
5031	NYSE	SRI	Tue, Oct 10, 2017	21.56	21.75	21.38	21.68
5030	NYSE	SRI	Mon, Oct 9, 2017	21.50	21.77	21.40	21.54
5029	NYSE	SRI	Fri, Oct 6, 2017	22.10	22.20	21.30	21.38
5028	NYSE	SRI	Thu, Oct 5, 2017	21.95	22.23	21.85	22.18
5027	NYSE	SRI	Wed, Oct 4, 2017	21.10	22.34	21.10	21.99
5026	NYSE	SRI	Tue, Oct 3, 2017	20.83	21.32	20.72	21.15
5025	NYSE	SRI	Mon, Oct 2, 2017	19.68	20.68	19.55	20.59
5024	NYSE	SRI	Fri, Sep 29, 2017	19.66	19.98	19.62	19.81
5023	NYSE	SRI	Thu, Sep 28, 2017	19.46	19.82	19.46	19.57
5022	NYSE	SRI	Wed, Sep 27, 2017	19.56	19.77	19.41	19.55
5021	NYSE	SRI	Tue, Sep 26, 2017	19.16	19.68	19.06	19.50
5020	NYSE	SRI	Mon, Sep 25, 2017	18.76	19.18	18.66	19.16
5019	NYSE	SRI	Fri, Sep 22, 2017	18.24	18.68	18.03	18.62
5018	NYSE	SRI	Thu, Sep 21, 2017	18.03	18.36	18.01	18.20
5017	NYSE	SRI	Wed, Sep 20, 2017	18.35	18.36	17.94	17.97
5016	NYSE	SRI	Tue, Sep 19, 2017	17.86	18.44	17.83	18.29
5015	NYSE	SRI	Mon, Sep 18, 2017	18.10	18.10	17.68	17.81
5014	NYSE	SRI	Fri, Sep 15, 2017	17.45	18.05	17.28	18.01
5013	NYSE	SRI	Thu, Sep 14, 2017	17.40	17.54	17.24	17.44
5012	NYSE	SRI	Wed, Sep 13, 2017	17.10	17.41	17.03	17.32
5011	NYSE	SRI	Tue, Sep 12, 2017	16.82	17.29	16.77	17.10
5010	NYSE	SRI	Mon, Sep 11, 2017	16.72	16.92	16.60	16.73
5009	NYSE	SRI	Fri, Sep 8, 2017	16.58	16.95	16.51	16.61
5008	NYSE	SRI	Thu, Sep 7, 2017	16.55	16.62	16.43	16.57
5007	NYSE	SRI	Wed, Sep 6, 2017	16.39	16.58	16.37	16.51
5006	NYSE	SRI	Tue, Sep 5, 2017	16.75	16.85	16.26	16.34
5005	NYSE	SRI	Fri, Sep 1, 2017	16.62	16.85	16.61	16.76
5004	NYSE	SRI	Thu, Aug 31, 2017	16.46	16.62	16.26	16.56
5003	NYSE	SRI	Wed, Aug 30, 2017	16.30	16.56	16.27	16.35
5002	NYSE	SRI	Tue, Aug 29, 2017	16.22	16.35	15.99	16.30
5001	NYSE	SRI	Mon, Aug 28, 2017	16.25	16.78	16.23	16.32
5000	NYSE	SRI	Fri, Aug 25, 2017	16.13	16.34	15.99	16.17
4999	NYSE	SRI	Thu, Aug 24, 2017	16.08	16.10	15.95	16.01
4998	NYSE	SRI	Wed, Aug 23, 2017	16.05	16.17	15.99	16.00
4997	NYSE	SRI	Tue, Aug 22, 2017	16.27	16.35	16.05	16.06
4996	NYSE	SRI	Mon, Aug 21, 2017	16.27	16.32	16.00	16.15
4995	NYSE	SRI	Fri, Aug 18, 2017	15.95	16.31	15.84	16.19
4994	NYSE	SRI	Thu, Aug 17, 2017	16.40	16.50	16.05	16.10
4993	NYSE	SRI	Wed, Aug 16, 2017	16.46	16.64	16.38	16.44
4992	NYSE	SRI	Tue, Aug 15, 2017	16.66	16.75	16.34	16.38
4991	NYSE	SRI	Mon, Aug 14, 2017	16.55	16.60	16.19	16.55
4990	NYSE	SRI	Fri, Aug 11, 2017	16.20	16.78	16.15	16.29
4989	NYSE	SRI	Thu, Aug 10, 2017	16.75	16.75	16.52	16.56
4988	NYSE	SRI	Wed, Aug 9, 2017	16.79	16.96	16.60	16.75
4987	NYSE	SRI	Tue, Aug 8, 2017	16.89	17.26	16.80	16.84
4986	NYSE	SRI	Mon, Aug 7, 2017	16.97	17.15	16.77	16.98
4985	NYSE	SRI	Fri, Aug 4, 2017	16.95	16.95	16.30	16.84
4984	NYSE	SRI	Thu, Aug 3, 2017	16.65	18.40	16.26	16.97
4983	NYSE	SRI	Wed, Aug 2, 2017	15.34	15.41	15.13	15.13
4982	NYSE	SRI	Tue, Aug 1, 2017	15.36	15.36	15.05	15.29
4981	NYSE	SRI	Mon, Jul 31, 2017	15.30	15.45	15.13	15.26
4980	NYSE	SRI	Fri, Jul 28, 2017	15.46	15.53	15.27	15.28
4979	NYSE	SRI	Thu, Jul 27, 2017	15.69	15.89	15.49	15.55
4978	NYSE	SRI	Wed, Jul 26, 2017	15.74	15.78	15.52	15.61
4977	NYSE	SRI	Tue, Jul 25, 2017	15.80	16.00	15.75	15.75
4976	NYSE	SRI	Mon, Jul 24, 2017	15.58	16.08	15.47	15.72
4975	NYSE	SRI	Fri, Jul 21, 2017	16.05	16.05	15.45	15.48
4974	NYSE	SRI	Thu, Jul 20, 2017	16.00	16.23	15.95	16.21
4973	NYSE	SRI	Wed, Jul 19, 2017	15.70	16.04	15.70	16.02
4972	NYSE	SRI	Tue, Jul 18, 2017	15.65	15.78	15.40	15.69
4971	NYSE	SRI	Mon, Jul 17, 2017	15.47	15.86	15.42	15.66
4970	NYSE	SRI	Fri, Jul 14, 2017	15.34	15.52	15.26	15.44
4969	NYSE	SRI	Thu, Jul 13, 2017	15.31	15.40	15.20	15.30
4968	NYSE	SRI	Wed, Jul 12, 2017	15.49	15.74	15.25	15.30
4967	NYSE	SRI	Tue, Jul 11, 2017	15.39	15.55	15.17	15.40
4966	NYSE	SRI	Mon, Jul 10, 2017	15.19	15.39	14.94	15.34
4965	NYSE	SRI	Fri, Jul 7, 2017	14.78	15.20	14.78	15.19
4964	NYSE	SRI	Thu, Jul 6, 2017	15.10	15.19	14.72	14.78
4963	NYSE	SRI	Wed, Jul 5, 2017	15.65	15.65	15.08	15.21
4962	NYSE	SRI	Mon, Jul 3, 2017	15.43	15.67	15.43	15.57
4961	NYSE	SRI	Fri, Jun 30, 2017	15.42	15.55	15.32	15.41
4960	NYSE	SRI	Thu, Jun 29, 2017	15.49	15.57	15.20	15.39
4959	NYSE	SRI	Wed, Jun 28, 2017	15.11	15.52	15.10	15.47
4958	NYSE	SRI	Tue, Jun 27, 2017	15.21	15.21	14.87	14.96
4957	NYSE	SRI	Mon, Jun 26, 2017	14.75	15.36	14.75	15.22
4956	NYSE	SRI	Fri, Jun 23, 2017	14.38	14.73	14.18	14.67
4955	NYSE	SRI	Thu, Jun 22, 2017	14.26	14.52	14.16	14.42
4954	NYSE	SRI	Wed, Jun 21, 2017	14.41	14.50	14.31	14.33
4953	NYSE	SRI	Tue, Jun 20, 2017	14.48	14.56	14.36	14.37
4952	NYSE	SRI	Mon, Jun 19, 2017	14.65	14.68	14.49	14.55
4951	NYSE	SRI	Fri, Jun 16, 2017	14.75	14.89	14.48	14.62
4950	NYSE	SRI	Thu, Jun 15, 2017	14.92	15.03	14.76	14.84
4949	NYSE	SRI	Wed, Jun 14, 2017	15.26	15.36	15.01	15.09
4948	NYSE	SRI	Tue, Jun 13, 2017	15.42	15.43	15.10	15.23
4947	NYSE	SRI	Mon, Jun 12, 2017	15.05	15.67	15.05	15.38
4946	NYSE	SRI	Fri, Jun 9, 2017	15.22	15.53	15.17	15.24
4945	NYSE	SRI	Thu, Jun 8, 2017	15.20	15.40	15.06	15.22
4944	NYSE	SRI	Wed, Jun 7, 2017	15.22	15.39	15.07	15.25
4943	NYSE	SRI	Tue, Jun 6, 2017	15.44	15.51	15.25	15.26
4942	NYSE	SRI	Mon, Jun 5, 2017	15.87	16.07	15.61	15.62
4941	NYSE	SRI	Fri, Jun 2, 2017	15.78	16.04	15.64	15.86
4940	NYSE	SRI	Thu, Jun 1, 2017	15.60	15.84	15.46	15.78
4939	NYSE	SRI	Wed, May 31, 2017	15.67	15.85	15.14	15.46
4938	NYSE	SRI	Tue, May 30, 2017	15.58	15.76	15.53	15.59
4937	NYSE	SRI	Fri, May 26, 2017	15.79	15.91	15.43	15.68
4936	NYSE	SRI	Thu, May 25, 2017	16.10	16.10	15.54	15.75
4935	NYSE	SRI	Wed, May 24, 2017	16.41	16.45	16.03	16.07
4934	NYSE	SRI	Tue, May 23, 2017	16.40	16.45	16.21	16.33
4933	NYSE	SRI	Mon, May 22, 2017	16.17	16.41	16.16	16.38
4932	NYSE	SRI	Fri, May 19, 2017	16.38	16.61	16.13	16.29
4931	NYSE	SRI	Thu, May 18, 2017	16.47	16.65	16.03	16.25
4930	NYSE	SRI	Wed, May 17, 2017	17.30	17.38	16.59	16.61
4929	NYSE	SRI	Tue, May 16, 2017	17.60	17.72	17.44	17.50
4928	NYSE	SRI	Mon, May 15, 2017	17.35	17.63	17.34	17.52
4927	NYSE	SRI	Fri, May 12, 2017	17.63	17.70	17.27	17.37
4926	NYSE	SRI	Thu, May 11, 2017	17.89	17.97	17.54	17.66
4925	NYSE	SRI	Wed, May 10, 2017	18.13	18.51	17.98	17.99
4924	NYSE	SRI	Tue, May 9, 2017	18.02	18.46	17.82	18.20
4923	NYSE	SRI	Mon, May 8, 2017	18.12	18.21	17.60	18.12
4922	NYSE	SRI	Fri, May 5, 2017	18.57	18.57	17.69	18.27
4921	NYSE	SRI	Thu, May 4, 2017	20.79	20.82	18.02	18.45
4920	NYSE	SRI	Wed, May 3, 2017	20.00	20.15	19.90	19.99
4919	NYSE	SRI	Tue, May 2, 2017	19.92	20.20	19.90	20.06
4918	NYSE	SRI	Mon, May 1, 2017	19.73	19.95	19.54	19.84
4917	NYSE	SRI	Fri, Apr 28, 2017	19.52	19.80	19.41	19.61
4916	NYSE	SRI	Thu, Apr 27, 2017	19.18	19.72	19.06	19.54
4915	NYSE	SRI	Wed, Apr 26, 2017	19.21	19.40	19.10	19.13
4914	NYSE	SRI	Tue, Apr 25, 2017	19.11	19.40	19.07	19.18
4913	NYSE	SRI	Mon, Apr 24, 2017	18.71	19.03	18.59	18.94
4912	NYSE	SRI	Fri, Apr 21, 2017	18.41	18.54	18.17	18.38
4911	NYSE	SRI	Thu, Apr 20, 2017	17.94	18.43	17.94	18.35
4910	NYSE	SRI	Wed, Apr 19, 2017	17.40	17.95	17.40	17.83
4909	NYSE	SRI	Tue, Apr 18, 2017	17.32	17.59	17.19	17.42
4908	NYSE	SRI	Mon, Apr 17, 2017	17.23	17.41	17.07	17.38
4907	NYSE	SRI	Thu, Apr 13, 2017	17.29	17.44	17.14	17.17
4906	NYSE	SRI	Wed, Apr 12, 2017	17.45	17.52	17.20	17.38
4905	NYSE	SRI	Tue, Apr 11, 2017	17.35	17.61	17.27	17.50
4904	NYSE	SRI	Mon, Apr 10, 2017	17.45	17.58	17.31	17.41
4903	NYSE	SRI	Fri, Apr 7, 2017	17.35	17.60	17.33	17.45
4902	NYSE	SRI	Thu, Apr 6, 2017	17.36	17.47	17.21	17.41
4901	NYSE	SRI	Wed, Apr 5, 2017	17.34	17.84	17.33	17.39
4900	NYSE	SRI	Tue, Apr 4, 2017	17.85	17.93	17.18	17.22
4899	NYSE	SRI	Mon, Apr 3, 2017	18.14	18.30	17.72	17.85
4898	NYSE	SRI	Fri, Mar 31, 2017	18.42	18.57	18.12	18.14
4897	NYSE	SRI	Thu, Mar 30, 2017	18.34	18.69	18.34	18.40
4896	NYSE	SRI	Wed, Mar 29, 2017	18.02	18.57	17.97	18.26
4895	NYSE	SRI	Tue, Mar 28, 2017	17.89	18.07	17.79	18.01
4894	NYSE	SRI	Mon, Mar 27, 2017	18.01	18.12	17.77	17.97
4893	NYSE	SRI	Fri, Mar 24, 2017	18.16	18.48	18.04	18.21
4892	NYSE	SRI	Thu, Mar 23, 2017	18.18	18.32	18.00	18.08
4891	NYSE	SRI	Wed, Mar 22, 2017	18.19	18.40	17.92	18.17
4890	NYSE	SRI	Tue, Mar 21, 2017	18.91	18.99	18.14	18.16
4889	NYSE	SRI	Mon, Mar 20, 2017	18.87	19.05	18.68	18.86
4888	NYSE	SRI	Fri, Mar 17, 2017	19.09	19.32	18.75	18.90
4887	NYSE	SRI	Thu, Mar 16, 2017	19.45	19.50	19.05	19.11
4886	NYSE	SRI	Wed, Mar 15, 2017	19.08	19.28	18.78	19.22
4885	NYSE	SRI	Tue, Mar 14, 2017	18.93	19.01	18.72	18.95
4884	NYSE	SRI	Mon, Mar 13, 2017	18.81	19.13	18.79	18.98
4883	NYSE	SRI	Fri, Mar 10, 2017	18.39	18.74	18.22	18.65
4882	NYSE	SRI	Thu, Mar 9, 2017	18.55	18.65	18.18	18.19
4881	NYSE	SRI	Wed, Mar 8, 2017	18.83	18.91	18.58	18.65
4880	NYSE	SRI	Tue, Mar 7, 2017	18.61	18.95	18.61	18.81
4879	NYSE	SRI	Mon, Mar 6, 2017	18.80	19.12	18.65	18.73
4878	NYSE	SRI	Fri, Mar 3, 2017	18.90	19.44	18.82	19.00
4877	NYSE	SRI	Thu, Mar 2, 2017	18.15	18.93	17.67	18.82
4876	NYSE	SRI	Wed, Mar 1, 2017	17.20	18.11	17.05	18.05
4875	NYSE	SRI	Tue, Feb 28, 2017	16.88	17.03	16.67	16.89
4874	NYSE	SRI	Mon, Feb 27, 2017	16.87	17.01	16.83	16.87
4873	NYSE	SRI	Fri, Feb 24, 2017	16.87	17.04	16.45	16.92
4872	NYSE	SRI	Thu, Feb 23, 2017	17.15	17.15	16.92	16.96
4871	NYSE	SRI	Wed, Feb 22, 2017	17.01	17.21	16.91	17.19
4870	NYSE	SRI	Tue, Feb 21, 2017	17.49	17.54	17.02	17.05
4869	NYSE	SRI	Fri, Feb 17, 2017	16.95	17.41	16.66	17.39
4868	NYSE	SRI	Thu, Feb 16, 2017	17.00	17.07	16.69	16.93
4867	NYSE	SRI	Wed, Feb 15, 2017	16.85	17.08	16.75	17.05
4866	NYSE	SRI	Tue, Feb 14, 2017	17.15	17.33	16.87	17.00
4865	NYSE	SRI	Mon, Feb 13, 2017	17.25	17.31	17.10	17.21
4864	NYSE	SRI	Fri, Feb 10, 2017	16.84	17.11	16.78	17.08
4863	NYSE	SRI	Thu, Feb 9, 2017	16.50	16.90	16.47	16.87
4862	NYSE	SRI	Wed, Feb 8, 2017	16.40	16.61	16.28	16.50
4861	NYSE	SRI	Tue, Feb 7, 2017	16.47	16.67	16.28	16.39
4860	NYSE	SRI	Mon, Feb 6, 2017	16.58	16.63	16.41	16.50
4859	NYSE	SRI	Fri, Feb 3, 2017	16.63	16.65	16.50	16.63
4858	NYSE	SRI	Thu, Feb 2, 2017	16.65	16.67	16.43	16.51
4857	NYSE	SRI	Wed, Feb 1, 2017	16.65	17.24	16.47	16.80
4856	NYSE	SRI	Tue, Jan 31, 2017	16.21	16.48	16.14	16.41
4855	NYSE	SRI	Mon, Jan 30, 2017	16.68	16.82	16.26	16.28
4854	NYSE	SRI	Fri, Jan 27, 2017	16.76	16.99	16.62	16.87
4853	NYSE	SRI	Thu, Jan 26, 2017	16.87	16.88	16.71	16.76
4852	NYSE	SRI	Wed, Jan 25, 2017	17.01	17.09	16.80	16.86
4851	NYSE	SRI	Tue, Jan 24, 2017	16.73	16.91	16.62	16.87
4850	NYSE	SRI	Mon, Jan 23, 2017	16.71	16.95	16.62	16.73
4849	NYSE	SRI	Fri, Jan 20, 2017	17.09	17.12	16.70	16.81
4848	NYSE	SRI	Thu, Jan 19, 2017	17.31	17.38	16.82	17.13
4847	NYSE	SRI	Wed, Jan 18, 2017	16.79	17.25	16.66	17.20
4846	NYSE	SRI	Tue, Jan 17, 2017	17.26	17.33	16.76	16.80
4845	NYSE	SRI	Fri, Jan 13, 2017	17.49	17.79	17.00	17.43
4844	NYSE	SRI	Thu, Jan 12, 2017	17.82	17.85	17.17	17.39
4843	NYSE	SRI	Wed, Jan 11, 2017	17.69	17.95	17.68	17.93
4842	NYSE	SRI	Tue, Jan 10, 2017	17.67	18.04	17.66	17.94
4841	NYSE	SRI	Mon, Jan 9, 2017	17.66	17.84	17.48	17.59
4840	NYSE	SRI	Fri, Jan 6, 2017	17.94	17.94	17.73	17.76
4839	NYSE	SRI	Thu, Jan 5, 2017	17.84	18.06	17.59	17.79
4838	NYSE	SRI	Wed, Jan 4, 2017	17.60	18.08	17.60	18.02
4837	NYSE	SRI	Tue, Jan 3, 2017	17.64	18.03	17.37	17.60
4836	NYSE	SRI	Fri, Dec 30, 2016	17.68	17.75	17.49	17.69
4835	NYSE	SRI	Thu, Dec 29, 2016	17.69	17.87	17.55	17.64
4834	NYSE	SRI	Wed, Dec 28, 2016	17.88	18.08	17.52	17.69
4833	NYSE	SRI	Tue, Dec 27, 2016	17.76	18.09	17.67	17.93
4832	NYSE	SRI	Fri, Dec 23, 2016	17.75	17.81	17.58	17.76
4831	NYSE	SRI	Thu, Dec 22, 2016	18.31	18.38	17.63	17.72
4830	NYSE	SRI	Wed, Dec 21, 2016	18.21	18.59	18.19	18.32
4829	NYSE	SRI	Tue, Dec 20, 2016	17.87	18.28	17.87	18.20
4828	NYSE	SRI	Mon, Dec 19, 2016	17.79	17.98	17.61	17.93
4827	NYSE	SRI	Fri, Dec 16, 2016	17.89	18.04	17.68	17.89
4826	NYSE	SRI	Thu, Dec 15, 2016	17.73	18.12	17.73	17.79
4825	NYSE	SRI	Wed, Dec 14, 2016	18.20	18.20	17.75	17.77
4824	NYSE	SRI	Tue, Dec 13, 2016	18.18	18.59	18.05	18.26
4823	NYSE	SRI	Mon, Dec 12, 2016	17.85	18.24	17.77	18.14
4822	NYSE	SRI	Fri, Dec 9, 2016	18.25	18.25	17.73	17.90
4821	NYSE	SRI	Thu, Dec 8, 2016	17.75	18.16	17.56	18.11
4820	NYSE	SRI	Wed, Dec 7, 2016	16.99	17.69	16.89	17.61
4819	NYSE	SRI	Tue, Dec 6, 2016	16.50	17.00	16.42	16.96
4818	NYSE	SRI	Mon, Dec 5, 2016	16.05	16.46	16.05	16.44
4817	NYSE	SRI	Fri, Dec 2, 2016	16.06	16.06	15.82	15.86
4816	NYSE	SRI	Thu, Dec 1, 2016	15.86	16.14	15.85	16.00
4815	NYSE	SRI	Wed, Nov 30, 2016	16.22	16.28	15.86	15.87
4814	NYSE	SRI	Tue, Nov 29, 2016	16.02	16.14	15.71	16.10
4813	NYSE	SRI	Mon, Nov 28, 2016	16.00	16.12	15.79	15.94
4812	NYSE	SRI	Fri, Nov 25, 2016	15.94	16.04	15.82	16.00
4811	NYSE	SRI	Wed, Nov 23, 2016	16.10	16.18	15.79	15.86
4810	NYSE	SRI	Tue, Nov 22, 2016	16.00	16.18	15.91	16.12
4809	NYSE	SRI	Mon, Nov 21, 2016	16.00	16.29	15.90	15.93
4808	NYSE	SRI	Fri, Nov 18, 2016	16.35	16.37	15.99	16.05
4807	NYSE	SRI	Thu, Nov 17, 2016	16.12	16.63	16.06	16.39
4806	NYSE	SRI	Wed, Nov 16, 2016	16.02	16.07	15.80	16.05
4805	NYSE	SRI	Tue, Nov 15, 2016	15.91	16.17	15.86	15.99
4804	NYSE	SRI	Mon, Nov 14, 2016	15.84	16.33	15.77	15.88
4803	NYSE	SRI	Fri, Nov 11, 2016	15.26	15.95	15.18	15.80
4802	NYSE	SRI	Thu, Nov 10, 2016	15.11	15.49	14.96	15.37
4801	NYSE	SRI	Wed, Nov 9, 2016	14.64	15.06	14.27	14.98
4800	NYSE	SRI	Tue, Nov 8, 2016	14.71	14.90	14.65	14.84
4799	NYSE	SRI	Mon, Nov 7, 2016	14.79	15.00	14.59	14.72
4798	NYSE	SRI	Fri, Nov 4, 2016	14.50	14.91	14.45	14.69
4797	NYSE	SRI	Thu, Nov 3, 2016	14.43	14.59	14.30	14.51
4796	NYSE	SRI	Wed, Nov 2, 2016	14.49	14.66	14.28	14.42
4795	NYSE	SRI	Tue, Nov 1, 2016	14.88	14.99	14.30	14.57
4794	NYSE	SRI	Mon, Oct 31, 2016	14.55	14.91	14.30	14.82
4793	NYSE	SRI	Fri, Oct 28, 2016	13.95	14.82	13.75	14.55
4792	NYSE	SRI	Thu, Oct 27, 2016	17.38	17.56	13.42	14.28
4791	NYSE	SRI	Wed, Oct 26, 2016	17.95	18.45	17.83	18.23
4790	NYSE	SRI	Tue, Oct 25, 2016	18.27	18.41	17.90	18.06
4789	NYSE	SRI	Mon, Oct 24, 2016	18.14	18.47	17.99	18.34
4788	NYSE	SRI	Fri, Oct 21, 2016	17.93	18.13	17.93	18.01
4787	NYSE	SRI	Thu, Oct 20, 2016	18.22	18.28	18.00	18.17
4786	NYSE	SRI	Wed, Oct 19, 2016	17.64	18.36	17.56	18.26
4785	NYSE	SRI	Tue, Oct 18, 2016	18.28	18.33	17.55	17.61
4784	NYSE	SRI	Mon, Oct 17, 2016	17.79	18.24	17.79	18.14
4783	NYSE	SRI	Fri, Oct 14, 2016	17.87	18.11	17.79	17.88
4782	NYSE	SRI	Thu, Oct 13, 2016	18.03	18.16	17.67	17.71
4781	NYSE	SRI	Wed, Oct 12, 2016	18.10	18.39	18.06	18.30
4780	NYSE	SRI	Tue, Oct 11, 2016	18.37	18.37	18.12	18.14
4779	NYSE	SRI	Mon, Oct 10, 2016	18.12	18.50	18.09	18.40
4778	NYSE	SRI	Fri, Oct 7, 2016	18.10	18.25	17.96	18.13
4777	NYSE	SRI	Thu, Oct 6, 2016	18.26	18.30	17.96	18.15
4776	NYSE	SRI	Wed, Oct 5, 2016	18.37	18.47	18.27	18.34
4775	NYSE	SRI	Tue, Oct 4, 2016	18.33	18.48	18.15	18.24
4774	NYSE	SRI	Mon, Oct 3, 2016	18.43	18.62	18.30	18.41
4773	NYSE	SRI	Fri, Sep 30, 2016	18.21	18.52	18.07	18.40
4772	NYSE	SRI	Thu, Sep 29, 2016	18.53	18.61	18.10	18.11
4771	NYSE	SRI	Wed, Sep 28, 2016	18.34	18.63	18.31	18.54
4770	NYSE	SRI	Tue, Sep 27, 2016	18.57	18.73	18.28	18.30
4769	NYSE	SRI	Mon, Sep 26, 2016	18.62	19.00	18.56	18.67
4768	NYSE	SRI	Fri, Sep 23, 2016	18.28	19.01	18.08	18.88
4767	NYSE	SRI	Thu, Sep 22, 2016	18.98	19.20	18.91	19.02
4766	NYSE	SRI	Wed, Sep 21, 2016	18.51	18.87	18.50	18.86
4765	NYSE	SRI	Tue, Sep 20, 2016	18.54	18.56	18.34	18.40
4764	NYSE	SRI	Mon, Sep 19, 2016	18.50	18.77	18.36	18.48
4763	NYSE	SRI	Fri, Sep 16, 2016	18.30	18.40	18.14	18.32
4762	NYSE	SRI	Thu, Sep 15, 2016	17.77	18.39	17.65	18.36
4761	NYSE	SRI	Wed, Sep 14, 2016	17.60	17.96	17.41	17.78
4760	NYSE	SRI	Tue, Sep 13, 2016	17.80	17.88	17.54	17.61
4759	NYSE	SRI	Mon, Sep 12, 2016	17.33	17.79	17.27	17.79
4758	NYSE	SRI	Fri, Sep 9, 2016	18.14	18.22	17.60	17.61
4757	NYSE	SRI	Thu, Sep 8, 2016	18.24	18.44	18.14	18.27
4756	NYSE	SRI	Wed, Sep 7, 2016	18.03	18.38	17.99	18.26
4755	NYSE	SRI	Tue, Sep 6, 2016	17.86	18.07	17.82	18.00
4754	NYSE	SRI	Fri, Sep 2, 2016	17.87	17.87	17.58	17.70
4753	NYSE	SRI	Thu, Sep 1, 2016	17.38	17.67	17.23	17.67
4752	NYSE	SRI	Wed, Aug 31, 2016	18.38	18.48	17.14	17.33
4751	NYSE	SRI	Tue, Aug 30, 2016	17.80	18.26	17.80	18.26
4750	NYSE	SRI	Mon, Aug 29, 2016	17.89	17.91	17.68	17.76
4749	NYSE	SRI	Fri, Aug 26, 2016	17.30	18.02	17.30	17.81
4748	NYSE	SRI	Thu, Aug 25, 2016	17.29	17.35	17.18	17.25
4747	NYSE	SRI	Wed, Aug 24, 2016	17.19	17.43	17.15	17.31
4746	NYSE	SRI	Tue, Aug 23, 2016	17.04	17.30	17.04	17.21
4745	NYSE	SRI	Mon, Aug 22, 2016	16.96	17.01	16.75	16.98
4744	NYSE	SRI	Fri, Aug 19, 2016	16.95	17.10	16.83	16.92
4743	NYSE	SRI	Thu, Aug 18, 2016	17.00	17.26	16.98	17.01
4742	NYSE	SRI	Wed, Aug 17, 2016	17.13	17.22	17.00	17.15
4741	NYSE	SRI	Tue, Aug 16, 2016	17.29	17.31	17.11	17.15
4740	NYSE	SRI	Mon, Aug 15, 2016	17.22	17.55	17.11	17.36
4739	NYSE	SRI	Fri, Aug 12, 2016	17.43	17.46	17.17	17.30
4738	NYSE	SRI	Thu, Aug 11, 2016	17.47	17.57	17.33	17.47
4737	NYSE	SRI	Wed, Aug 10, 2016	17.73	17.83	17.38	17.43
4736	NYSE	SRI	Tue, Aug 9, 2016	17.72	17.81	17.35	17.66
4735	NYSE	SRI	Mon, Aug 8, 2016	17.75	17.84	17.52	17.84
4734	NYSE	SRI	Fri, Aug 5, 2016	17.30	17.72	17.22	17.55
4733	NYSE	SRI	Thu, Aug 4, 2016	17.46	17.57	17.13	17.20
4732	NYSE	SRI	Wed, Aug 3, 2016	17.75	17.89	16.81	17.31
4731	NYSE	SRI	Tue, Aug 2, 2016	18.27	18.27	17.59	17.84
4730	NYSE	SRI	Mon, Aug 1, 2016	16.65	17.42	16.40	17.37
4729	NYSE	SRI	Fri, Jul 29, 2016	16.56	16.77	16.52	16.68
4728	NYSE	SRI	Thu, Jul 28, 2016	17.09	17.09	16.56	16.69
4727	NYSE	SRI	Wed, Jul 27, 2016	17.27	17.38	16.99	17.15
4726	NYSE	SRI	Tue, Jul 26, 2016	16.68	17.32	16.55	17.18
4725	NYSE	SRI	Mon, Jul 25, 2016	16.35	16.69	16.34	16.67
4724	NYSE	SRI	Fri, Jul 22, 2016	16.38	16.53	16.13	16.37
4723	NYSE	SRI	Thu, Jul 21, 2016	16.02	16.43	16.02	16.31
4722	NYSE	SRI	Wed, Jul 20, 2016	16.03	16.20	15.95	16.02
4721	NYSE	SRI	Tue, Jul 19, 2016	15.88	16.36	15.83	16.04
4720	NYSE	SRI	Mon, Jul 18, 2016	15.67	15.85	15.65	15.84
4719	NYSE	SRI	Fri, Jul 15, 2016	15.81	15.99	15.63	15.74
4718	NYSE	SRI	Thu, Jul 14, 2016	15.69	15.79	15.32	15.69
4717	NYSE	SRI	Wed, Jul 13, 2016	15.62	15.66	15.11	15.45
4716	NYSE	SRI	Tue, Jul 12, 2016	15.70	15.79	15.58	15.59
4715	NYSE	SRI	Mon, Jul 11, 2016	15.86	16.08	15.59	15.68
4714	NYSE	SRI	Fri, Jul 8, 2016	15.41	15.74	15.34	15.70
4713	NYSE	SRI	Thu, Jul 7, 2016	15.28	15.55	15.07	15.13
4712	NYSE	SRI	Wed, Jul 6, 2016	15.13	15.21	14.98	15.19
4711	NYSE	SRI	Tue, Jul 5, 2016	15.21	15.42	14.84	15.13
4710	NYSE	SRI	Fri, Jul 1, 2016	15.01	15.59	14.98	15.38
4709	NYSE	SRI	Thu, Jun 30, 2016	14.92	14.95	14.65	14.94
4708	NYSE	SRI	Wed, Jun 29, 2016	14.94	15.01	14.71	14.80
4707	NYSE	SRI	Tue, Jun 28, 2016	14.76	14.76	14.28	14.71
4706	NYSE	SRI	Mon, Jun 27, 2016	14.65	14.73	14.01	14.32
4705	NYSE	SRI	Fri, Jun 24, 2016	15.68	15.73	14.84	15.03
4704	NYSE	SRI	Thu, Jun 23, 2016	16.18	16.56	16.18	16.50
4703	NYSE	SRI	Wed, Jun 22, 2016	16.20	16.24	16.06	16.12
4702	NYSE	SRI	Tue, Jun 21, 2016	16.43	16.48	15.98	16.27
4701	NYSE	SRI	Mon, Jun 20, 2016	16.25	16.48	16.13	16.31
4700	NYSE	SRI	Fri, Jun 17, 2016	15.87	16.12	15.65	15.91
4699	NYSE	SRI	Thu, Jun 16, 2016	15.76	15.90	15.50	15.82
4698	NYSE	SRI	Wed, Jun 15, 2016	15.67	16.12	15.65	15.92
4697	NYSE	SRI	Tue, Jun 14, 2016	15.71	16.02	15.54	15.61
4696	NYSE	SRI	Mon, Jun 13, 2016	16.16	16.16	15.72	15.87
4695	NYSE	SRI	Fri, Jun 10, 2016	16.25	16.38	16.08	16.26
4694	NYSE	SRI	Thu, Jun 9, 2016	16.38	16.54	16.15	16.48
4693	NYSE	SRI	Wed, Jun 8, 2016	16.49	16.56	16.38	16.48
4692	NYSE	SRI	Tue, Jun 7, 2016	16.39	16.57	16.36	16.41
4691	NYSE	SRI	Mon, Jun 6, 2016	16.23	16.43	16.10	16.31
4690	NYSE	SRI	Fri, Jun 3, 2016	16.57	16.57	16.06	16.23
4689	NYSE	SRI	Thu, Jun 2, 2016	16.38	16.95	16.37	16.64
4688	NYSE	SRI	Wed, Jun 1, 2016	16.52	16.58	16.04	16.36
4687	NYSE	SRI	Tue, May 31, 2016	16.25	16.45	15.81	16.41
4686	NYSE	SRI	Fri, May 27, 2016	16.19	16.99	16.07	16.77
4685	NYSE	SRI	Thu, May 26, 2016	16.10	16.19	15.95	16.19
4684	NYSE	SRI	Wed, May 25, 2016	15.60	16.12	15.57	15.90
4683	NYSE	SRI	Tue, May 24, 2016	15.13	15.53	15.04	15.40
4682	NYSE	SRI	Mon, May 23, 2016	15.11	15.29	14.93	15.11
4681	NYSE	SRI	Fri, May 20, 2016	15.00	15.14	14.90	15.00
4680	NYSE	SRI	Thu, May 19, 2016	15.49	15.75	14.99	15.00
4679	NYSE	SRI	Wed, May 18, 2016	15.13	15.71	14.88	15.49
4678	NYSE	SRI	Tue, May 17, 2016	14.78	15.46	14.78	15.09
4677	NYSE	SRI	Mon, May 16, 2016	14.54	15.23	14.54	14.89
4676	NYSE	SRI	Fri, May 13, 2016	14.71	15.11	14.34	14.35
4675	NYSE	SRI	Thu, May 12, 2016	14.79	15.14	14.52	14.79
4674	NYSE	SRI	Wed, May 11, 2016	14.64	14.93	14.20	14.75
4673	NYSE	SRI	Tue, May 10, 2016	14.25	14.84	14.09	14.72
4672	NYSE	SRI	Mon, May 9, 2016	14.49	14.68	14.02	14.09
4671	NYSE	SRI	Fri, May 6, 2016	14.51	14.88	14.33	14.43
4670	NYSE	SRI	Thu, May 5, 2016	15.39	15.50	14.44	14.53
4669	NYSE	SRI	Wed, May 4, 2016	14.78	15.35	14.11	14.40
4668	NYSE	SRI	Tue, May 3, 2016	14.01	14.30	13.57	13.79
4667	NYSE	SRI	Mon, May 2, 2016	14.35	14.35	14.03	14.26
4666	NYSE	SRI	Fri, Apr 29, 2016	14.47	14.47	14.11	14.26
4665	NYSE	SRI	Thu, Apr 28, 2016	14.59	14.76	14.39	14.46
4664	NYSE	SRI	Wed, Apr 27, 2016	14.39	15.08	14.14	14.70
4663	NYSE	SRI	Tue, Apr 26, 2016	14.47	14.81	14.27	14.44
4662	NYSE	SRI	Mon, Apr 25, 2016	14.54	14.54	14.08	14.38
4661	NYSE	SRI	Fri, Apr 22, 2016	14.43	14.77	14.43	14.61
4660	NYSE	SRI	Thu, Apr 21, 2016	14.49	14.59	14.39	14.51
4659	NYSE	SRI	Wed, Apr 20, 2016	14.61	14.77	14.37	14.62
4658	NYSE	SRI	Tue, Apr 19, 2016	14.27	14.72	14.26	14.65
4657	NYSE	SRI	Mon, Apr 18, 2016	14.20	14.62	14.15	14.61
4656	NYSE	SRI	Fri, Apr 15, 2016	14.11	14.38	14.11	14.31
4655	NYSE	SRI	Thu, Apr 14, 2016	14.50	14.50	14.13	14.15
4654	NYSE	SRI	Wed, Apr 13, 2016	14.36	14.73	14.28	14.50
4653	NYSE	SRI	Tue, Apr 12, 2016	13.90	14.38	13.90	14.30
4652	NYSE	SRI	Mon, Apr 11, 2016	14.06	14.30	13.89	13.90
4651	NYSE	SRI	Fri, Apr 8, 2016	14.04	14.21	13.76	13.91
4650	NYSE	SRI	Thu, Apr 7, 2016	14.09	14.20	13.77	13.84
4649	NYSE	SRI	Wed, Apr 6, 2016	14.05	14.32	13.86	14.26
4648	NYSE	SRI	Tue, Apr 5, 2016	14.42	14.42	14.42	14.07
4647	NYSE	SRI	Mon, Apr 4, 2016	14.71	14.77	14.31	14.42
4646	NYSE	SRI	Fri, Apr 1, 2016	14.46	14.77	14.35	14.74
4645	NYSE	SRI	Thu, Mar 31, 2016	14.74	14.82	14.55	14.56
4644	NYSE	SRI	Wed, Mar 30, 2016	14.91	14.91	14.41	14.71
4643	NYSE	SRI	Tue, Mar 29, 2016	14.48	14.84	14.39	14.70
4642	NYSE	SRI	Mon, Mar 28, 2016	14.59	14.78	14.31	14.51
4641	NYSE	SRI	Thu, Mar 24, 2016	14.27	14.27	14.27	14.59
4640	NYSE	SRI	Wed, Mar 23, 2016	14.60	14.60	14.22	14.27
4639	NYSE	SRI	Tue, Mar 22, 2016	14.70	14.81	14.48	14.64
4638	NYSE	SRI	Mon, Mar 21, 2016	14.74	14.99	14.51	14.70
4637	NYSE	SRI	Fri, Mar 18, 2016	14.99	14.99	14.49	14.64
4636	NYSE	SRI	Thu, Mar 17, 2016	14.65	15.17	14.65	14.90
4635	NYSE	SRI	Wed, Mar 16, 2016	14.37	14.82	14.37	14.70
4634	NYSE	SRI	Tue, Mar 15, 2016	14.47	14.47	14.47	14.51
4633	NYSE	SRI	Mon, Mar 14, 2016	14.00	14.32	14.00	14.28
4632	NYSE	SRI	Fri, Mar 11, 2016	13.63	13.63	13.63	14.08
4631	NYSE	SRI	Thu, Mar 10, 2016	14.14	14.14	13.52	13.63
4630	NYSE	SRI	Wed, Mar 9, 2016	13.83	13.83	13.83	14.05
4629	NYSE	SRI	Tue, Mar 8, 2016	14.10	14.10	13.65	13.83
4628	NYSE	SRI	Mon, Mar 7, 2016	13.17	14.33	13.17	14.24
4627	NYSE	SRI	Fri, Mar 4, 2016	13.33	13.33	13.33	13.19
4626	NYSE	SRI	Thu, Mar 3, 2016	13.37	13.37	13.37	13.33
4625	NYSE	SRI	Wed, Mar 2, 2016	12.83	13.41	12.74	13.37
4624	NYSE	SRI	Tue, Mar 1, 2016	12.53	13.68	11.69	12.70
4623	NYSE	SRI	Mon, Feb 29, 2016	12.01	12.35	11.89	12.04
4622	NYSE	SRI	Fri, Feb 26, 2016	11.90	12.42	11.83	12.02
4621	NYSE	SRI	Thu, Feb 25, 2016	11.88	12.01	11.46	11.80
4620	NYSE	SRI	Wed, Feb 24, 2016	11.52	11.92	11.52	11.88
4619	NYSE	SRI	Tue, Feb 23, 2016	11.86	12.09	11.74	11.82
4618	NYSE	SRI	Mon, Feb 22, 2016	11.94	12.27	11.84	11.86
4617	NYSE	SRI	Fri, Feb 19, 2016	12.19	12.29	11.92	11.99
4616	NYSE	SRI	Thu, Feb 18, 2016	12.35	12.59	12.15	12.23
4615	NYSE	SRI	Wed, Feb 17, 2016	12.23	12.40	12.19	12.36
4614	NYSE	SRI	Tue, Feb 16, 2016	12.11	12.24	12.04	12.18
4613	NYSE	SRI	Fri, Feb 12, 2016	11.81	12.00	11.60	11.93
4612	NYSE	SRI	Thu, Feb 11, 2016	11.43	11.84	11.32	11.64
4611	NYSE	SRI	Wed, Feb 10, 2016	11.38	12.00	11.36	11.70
4610	NYSE	SRI	Tue, Feb 9, 2016	11.34	11.60	11.04	11.19
4609	NYSE	SRI	Mon, Feb 8, 2016	11.01	11.49	11.01	11.44
4608	NYSE	SRI	Fri, Feb 5, 2016	11.12	11.38	10.87	11.11
4607	NYSE	SRI	Thu, Feb 4, 2016	11.11	11.22	10.90	11.13
4606	NYSE	SRI	Wed, Feb 3, 2016	11.31	11.31	10.93	11.11
4605	NYSE	SRI	Tue, Feb 2, 2016	11.21	11.30	10.92	11.12
4604	NYSE	SRI	Mon, Feb 1, 2016	11.20	11.47	10.90	11.41
4603	NYSE	SRI	Fri, Jan 29, 2016	10.81	11.34	10.52	11.31
4602	NYSE	SRI	Thu, Jan 28, 2016	10.76	10.88	10.51	10.79
4601	NYSE	SRI	Wed, Jan 27, 2016	10.83	10.96	10.59	10.62
4600	NYSE	SRI	Tue, Jan 26, 2016	10.63	10.98	10.63	10.94
4599	NYSE	SRI	Mon, Jan 25, 2016	11.25	11.25	10.65	10.71
4598	NYSE	SRI	Fri, Jan 22, 2016	11.59	11.68	11.24	11.32
4597	NYSE	SRI	Thu, Jan 21, 2016	11.36	11.62	11.20	11.35
4596	NYSE	SRI	Wed, Jan 20, 2016	10.91	11.47	10.66	11.35
4595	NYSE	SRI	Tue, Jan 19, 2016	11.43	11.50	10.85	11.10
4594	NYSE	SRI	Fri, Jan 15, 2016	11.09	11.38	10.92	11.26
4593	NYSE	SRI	Thu, Jan 14, 2016	11.31	11.49	10.91	11.43
4592	NYSE	SRI	Wed, Jan 13, 2016	11.92	11.92	11.06	11.29
4591	NYSE	SRI	Tue, Jan 12, 2016	12.28	12.28	11.66	11.82
4590	NYSE	SRI	Mon, Jan 11, 2016	12.25	12.35	12.03	12.12
4589	NYSE	SRI	Fri, Jan 8, 2016	12.25	12.39	12.03	12.10
4588	NYSE	SRI	Thu, Jan 7, 2016	12.27	12.30	11.95	12.12
4587	NYSE	SRI	Wed, Jan 6, 2016	13.25	13.25	12.50	12.52
4586	NYSE	SRI	Tue, Jan 5, 2016	13.53	13.69	12.72	13.49
4585	NYSE	SRI	Mon, Jan 4, 2016	14.10	14.37	13.14	13.54
4584	NYSE	SRI	Thu, Dec 31, 2015	14.78	15.18	14.42	14.80
4583	NYSE	SRI	Wed, Dec 30, 2015	15.11	15.26	14.66	14.80
4582	NYSE	SRI	Tue, Dec 29, 2015	14.90	15.16	14.72	15.14
4581	NYSE	SRI	Mon, Dec 28, 2015	15.34	15.34	14.71	14.84
4580	NYSE	SRI	Thu, Dec 24, 2015	14.65	15.74	14.65	15.32
4579	NYSE	SRI	Wed, Dec 23, 2015	13.90	14.57	13.90	14.51
4578	NYSE	SRI	Tue, Dec 22, 2015	14.05	14.11	13.67	13.98
4577	NYSE	SRI	Mon, Dec 21, 2015	14.25	14.25	13.94	14.01
4576	NYSE	SRI	Fri, Dec 18, 2015	13.84	14.32	13.62	14.16
4575	NYSE	SRI	Thu, Dec 17, 2015	14.30	14.37	13.90	13.94
4574	NYSE	SRI	Wed, Dec 16, 2015	14.11	14.35	13.84	14.30
4573	NYSE	SRI	Tue, Dec 15, 2015	13.96	14.12	13.85	14.06
4572	NYSE	SRI	Mon, Dec 14, 2015	13.82	13.96	13.71	13.86
4571	NYSE	SRI	Fri, Dec 11, 2015	13.96	14.08	13.72	13.76
4570	NYSE	SRI	Thu, Dec 10, 2015	14.06	14.19	14.00	14.15
4569	NYSE	SRI	Wed, Dec 9, 2015	14.30	14.47	14.00	14.13
4568	NYSE	SRI	Tue, Dec 8, 2015	14.36	14.89	14.17	14.31
4567	NYSE	SRI	Mon, Dec 7, 2015	14.41	14.51	14.14	14.26
4566	NYSE	SRI	Fri, Dec 4, 2015	14.41	14.49	14.34	14.42
4565	NYSE	SRI	Thu, Dec 3, 2015	14.75	14.75	14.35	14.42
4564	NYSE	SRI	Wed, Dec 2, 2015	14.74	14.96	14.63	14.65
4563	NYSE	SRI	Tue, Dec 1, 2015	14.65	14.90	14.35	14.73
4562	NYSE	SRI	Mon, Nov 30, 2015	14.98	14.99	14.61	14.63
4561	NYSE	SRI	Fri, Nov 27, 2015	14.72	14.87	14.50	14.75
4560	NYSE	SRI	Wed, Nov 25, 2015	13.92	14.86	13.92	14.75
4559	NYSE	SRI	Tue, Nov 24, 2015	13.64	13.95	13.48	13.94
4558	NYSE	SRI	Mon, Nov 23, 2015	13.56	13.74	13.28	13.64
4557	NYSE	SRI	Fri, Nov 20, 2015	13.55	13.73	13.45	13.68
4556	NYSE	SRI	Thu, Nov 19, 2015	13.36	13.75	13.27	13.49
4555	NYSE	SRI	Wed, Nov 18, 2015	12.90	13.43	12.90	13.42
4554	NYSE	SRI	Tue, Nov 17, 2015	13.00	13.15	12.89	12.95
4553	NYSE	SRI	Mon, Nov 16, 2015	12.85	13.00	12.77	13.00
4552	NYSE	SRI	Fri, Nov 13, 2015	13.09	13.23	12.86	12.89
4551	NYSE	SRI	Thu, Nov 12, 2015	13.31	13.38	13.06	13.15
4550	NYSE	SRI	Wed, Nov 11, 2015	13.55	13.60	13.33	13.46
4549	NYSE	SRI	Tue, Nov 10, 2015	13.60	13.74	13.46	13.55
4548	NYSE	SRI	Mon, Nov 9, 2015	13.94	13.94	13.52	13.60
4547	NYSE	SRI	Fri, Nov 6, 2015	13.41	13.91	13.36	13.78
4546	NYSE	SRI	Thu, Nov 5, 2015	13.12	13.59	13.00	13.47
4545	NYSE	SRI	Wed, Nov 4, 2015	13.08	13.15	12.90	13.10
4544	NYSE	SRI	Tue, Nov 3, 2015	12.85	13.15	12.64	12.86
4543	NYSE	SRI	Mon, Nov 2, 2015	12.89	12.90	12.60	12.80
4542	NYSE	SRI	Fri, Oct 30, 2015	12.47	12.77	12.34	12.69
4541	NYSE	SRI	Thu, Oct 29, 2015	12.60	12.67	12.32	12.44
4540	NYSE	SRI	Wed, Oct 28, 2015	12.02	12.70	11.86	12.67
4539	NYSE	SRI	Tue, Oct 27, 2015	12.71	12.71	11.94	11.96
4538	NYSE	SRI	Mon, Oct 26, 2015	12.75	13.00	12.66	12.72
4537	NYSE	SRI	Fri, Oct 23, 2015	12.65	12.94	12.52	12.80
4536	NYSE	SRI	Thu, Oct 22, 2015	12.45	12.87	12.29	12.46
4535	NYSE	SRI	Wed, Oct 21, 2015	12.55	12.97	12.35	12.36
4534	NYSE	SRI	Tue, Oct 20, 2015	12.13	12.54	11.80	12.51
4533	NYSE	SRI	Mon, Oct 19, 2015	12.14	12.27	12.01	12.10
4532	NYSE	SRI	Fri, Oct 16, 2015	12.49	12.49	12.05	12.22
4531	NYSE	SRI	Thu, Oct 15, 2015	12.28	12.48	12.01	12.48
4530	NYSE	SRI	Wed, Oct 14, 2015	12.46	12.46	12.08	12.18
4529	NYSE	SRI	Tue, Oct 13, 2015	12.34	12.69	12.14	12.26
4528	NYSE	SRI	Mon, Oct 12, 2015	12.51	12.57	12.17	12.42
4527	NYSE	SRI	Fri, Oct 9, 2015	12.53	12.60	12.26	12.54
4526	NYSE	SRI	Thu, Oct 8, 2015	12.31	12.58	12.15	12.48
4525	NYSE	SRI	Wed, Oct 7, 2015	12.43	12.72	12.19	12.33
4524	NYSE	SRI	Tue, Oct 6, 2015	12.50	12.55	12.21	12.28
4523	NYSE	SRI	Mon, Oct 5, 2015	12.15	12.75	12.15	12.48
4522	NYSE	SRI	Fri, Oct 2, 2015	12.12	12.19	11.70	12.15
4521	NYSE	SRI	Thu, Oct 1, 2015	12.42	12.59	11.98	12.20
4520	NYSE	SRI	Wed, Sep 30, 2015	12.25	12.42	12.22	12.34
4519	NYSE	SRI	Tue, Sep 29, 2015	11.72	12.24	11.72	12.09
4518	NYSE	SRI	Mon, Sep 28, 2015	11.06	11.92	11.06	11.79
4517	NYSE	SRI	Fri, Sep 25, 2015	11.51	11.51	10.71	10.80
4516	NYSE	SRI	Thu, Sep 24, 2015	11.21	11.43	10.99	11.41
4515	NYSE	SRI	Wed, Sep 23, 2015	11.56	11.56	11.38	11.40
4514	NYSE	SRI	Tue, Sep 22, 2015	11.88	11.88	11.40	11.52
4513	NYSE	SRI	Mon, Sep 21, 2015	11.95	12.27	11.80	12.09
4512	NYSE	SRI	Fri, Sep 18, 2015	12.42	12.64	11.93	11.94
4511	NYSE	SRI	Thu, Sep 17, 2015	12.32	12.71	12.29	12.60
4510	NYSE	SRI	Wed, Sep 16, 2015	12.21	12.41	12.13	12.38
4509	NYSE	SRI	Tue, Sep 15, 2015	11.97	12.22	11.93	12.22
4508	NYSE	SRI	Mon, Sep 14, 2015	11.86	12.01	11.80	12.00
4507	NYSE	SRI	Fri, Sep 11, 2015	11.96	12.10	11.81	11.87
4506	NYSE	SRI	Thu, Sep 10, 2015	12.13	12.31	12.02	12.04
4505	NYSE	SRI	Wed, Sep 9, 2015	12.53	12.54	12.10	12.12
4504	NYSE	SRI	Tue, Sep 8, 2015	12.55	12.69	12.22	12.38
4503	NYSE	SRI	Fri, Sep 4, 2015	12.08	12.33	12.08	12.24
4502	NYSE	SRI	Thu, Sep 3, 2015	12.26	12.50	12.19	12.19
4501	NYSE	SRI	Wed, Sep 2, 2015	11.99	12.24	11.75	12.22
4500	NYSE	SRI	Tue, Sep 1, 2015	11.88	12.44	11.78	11.84
4499	NYSE	SRI	Mon, Aug 31, 2015	12.12	12.35	12.09	12.21
4498	NYSE	SRI	Fri, Aug 28, 2015	12.08	12.25	11.91	12.23
4497	NYSE	SRI	Thu, Aug 27, 2015	12.40	12.49	11.90	12.11
4496	NYSE	SRI	Wed, Aug 26, 2015	12.62	12.63	12.25	12.36
4495	NYSE	SRI	Tue, Aug 25, 2015	12.96	13.00	12.25	12.34
4494	NYSE	SRI	Mon, Aug 24, 2015	12.54	12.92	12.40	12.47
4493	NYSE	SRI	Fri, Aug 21, 2015	12.13	13.12	12.13	12.86
4492	NYSE	SRI	Thu, Aug 20, 2015	12.24	12.64	12.24	12.52
4491	NYSE	SRI	Wed, Aug 19, 2015	12.32	12.58	12.25	12.35
4490	NYSE	SRI	Tue, Aug 18, 2015	12.37	12.55	12.16	12.44
4489	NYSE	SRI	Mon, Aug 17, 2015	12.17	12.54	12.17	12.48
4488	NYSE	SRI	Fri, Aug 14, 2015	12.10	12.28	12.07	12.23
4487	NYSE	SRI	Thu, Aug 13, 2015	11.65	12.11	11.65	12.07
4486	NYSE	SRI	Wed, Aug 12, 2015	11.66	11.96	11.36	11.84
4485	NYSE	SRI	Tue, Aug 11, 2015	11.95	12.03	11.69	11.74
4484	NYSE	SRI	Mon, Aug 10, 2015	12.13	12.75	11.74	12.03
4483	NYSE	SRI	Fri, Aug 7, 2015	12.20	12.37	12.01	12.13
4482	NYSE	SRI	Thu, Aug 6, 2015	12.40	12.89	12.05	12.32
4481	NYSE	SRI	Wed, Aug 5, 2015	12.43	12.63	11.96	12.43
4480	NYSE	SRI	Tue, Aug 4, 2015	12.51	12.51	12.22	12.32
4479	NYSE	SRI	Mon, Aug 3, 2015	12.15	12.39	11.93	12.37
4478	NYSE	SRI	Fri, Jul 31, 2015	11.17	12.20	11.13	12.17
4477	NYSE	SRI	Thu, Jul 30, 2015	10.28	10.98	10.27	10.90
4476	NYSE	SRI	Wed, Jul 29, 2015	10.39	10.53	10.18	10.38
4475	NYSE	SRI	Tue, Jul 28, 2015	10.72	10.72	10.33	10.43
4474	NYSE	SRI	Mon, Jul 27, 2015	10.67	10.80	10.53	10.62
4473	NYSE	SRI	Fri, Jul 24, 2015	11.07	11.13	10.74	10.80
4472	NYSE	SRI	Thu, Jul 23, 2015	11.23	11.29	11.03	11.11
4471	NYSE	SRI	Wed, Jul 22, 2015	11.31	11.31	11.17	11.23
4470	NYSE	SRI	Tue, Jul 21, 2015	11.30	11.46	11.16	11.30
4469	NYSE	SRI	Mon, Jul 20, 2015	11.51	11.51	11.12	11.27
4468	NYSE	SRI	Fri, Jul 17, 2015	11.55	11.65	11.52	11.54
4467	NYSE	SRI	Thu, Jul 16, 2015	11.57	11.87	11.52	11.54
4466	NYSE	SRI	Wed, Jul 15, 2015	11.61	11.61	11.37	11.43
4465	NYSE	SRI	Tue, Jul 14, 2015	11.79	11.81	11.64	11.69
4464	NYSE	SRI	Mon, Jul 13, 2015	11.99	12.07	11.81	11.89
4463	NYSE	SRI	Fri, Jul 10, 2015	11.73	11.90	11.51	11.88
4462	NYSE	SRI	Thu, Jul 9, 2015	11.58	11.66	11.44	11.60
4461	NYSE	SRI	Wed, Jul 8, 2015	11.49	11.57	11.32	11.49
4460	NYSE	SRI	Tue, Jul 7, 2015	11.65	11.75	11.42	11.64
4459	NYSE	SRI	Mon, Jul 6, 2015	11.92	12.02	11.59	11.63
4458	NYSE	SRI	Thu, Jul 2, 2015	11.93	12.07	11.87	12.03
4457	NYSE	SRI	Wed, Jul 1, 2015	11.85	12.04	11.78	11.90
4456	NYSE	SRI	Tue, Jun 30, 2015	11.85	11.85	11.61	11.71
4455	NYSE	SRI	Mon, Jun 29, 2015	12.17	12.20	11.73	11.76
4454	NYSE	SRI	Fri, Jun 26, 2015	12.22	12.39	12.21	12.25
4453	NYSE	SRI	Thu, Jun 25, 2015	12.23	12.37	12.05	12.23
4452	NYSE	SRI	Wed, Jun 24, 2015	12.36	12.40	12.29	12.32
4451	NYSE	SRI	Tue, Jun 23, 2015	12.46	12.47	12.27	12.40
4450	NYSE	SRI	Mon, Jun 22, 2015	12.50	12.55	12.27	12.40
4449	NYSE	SRI	Fri, Jun 19, 2015	12.47	12.56	12.33	12.46
4448	NYSE	SRI	Thu, Jun 18, 2015	12.35	12.49	12.25	12.43
4447	NYSE	SRI	Wed, Jun 17, 2015	12.46	12.46	12.16	12.29
4446	NYSE	SRI	Tue, Jun 16, 2015	12.82	12.82	12.40	12.40
4445	NYSE	SRI	Mon, Jun 15, 2015	13.09	13.15	12.82	12.91
4444	NYSE	SRI	Fri, Jun 12, 2015	13.00	13.23	12.89	13.16
4443	NYSE	SRI	Thu, Jun 11, 2015	12.84	13.21	12.78	13.04
4442	NYSE	SRI	Wed, Jun 10, 2015	12.47	12.99	12.43	12.88
4441	NYSE	SRI	Tue, Jun 9, 2015	12.43	12.54	12.29	12.32
4440	NYSE	SRI	Mon, Jun 8, 2015	12.48	12.58	12.38	12.43
4439	NYSE	SRI	Fri, Jun 5, 2015	12.33	12.60	12.31	12.52
4438	NYSE	SRI	Thu, Jun 4, 2015	12.63	12.86	12.34	12.40
4437	NYSE	SRI	Wed, Jun 3, 2015	12.30	12.71	12.30	12.71
4436	NYSE	SRI	Tue, Jun 2, 2015	11.98	12.35	11.97	12.29
4435	NYSE	SRI	Mon, Jun 1, 2015	12.00	12.21	11.80	12.03
4434	NYSE	SRI	Fri, May 29, 2015	11.96	12.09	11.76	11.93
4433	NYSE	SRI	Thu, May 28, 2015	11.60	12.07	11.60	12.00
4432	NYSE	SRI	Wed, May 27, 2015	11.68	11.68	11.57	11.62
4431	NYSE	SRI	Tue, May 26, 2015	11.96	12.10	11.47	11.62
4430	NYSE	SRI	Fri, May 22, 2015	12.27	12.44	11.89	12.02
4429	NYSE	SRI	Thu, May 21, 2015	12.54	12.58	12.24	12.25
4428	NYSE	SRI	Wed, May 20, 2015	12.50	12.62	12.42	12.55
4427	NYSE	SRI	Tue, May 19, 2015	12.58	12.58	12.37	12.52
4426	NYSE	SRI	Mon, May 18, 2015	12.24	12.62	12.18	12.60
4425	NYSE	SRI	Fri, May 15, 2015	11.79	12.22	11.72	12.18
4424	NYSE	SRI	Thu, May 14, 2015	11.56	11.95	11.53	11.80
4423	NYSE	SRI	Wed, May 13, 2015	11.55	11.63	11.50	11.53
4422	NYSE	SRI	Tue, May 12, 2015	11.58	11.76	11.32	11.55
4421	NYSE	SRI	Mon, May 11, 2015	11.69	11.87	11.59	11.66
4420	NYSE	SRI	Fri, May 8, 2015	11.75	11.75	11.51	11.68
4419	NYSE	SRI	Thu, May 7, 2015	11.54	11.90	11.54	11.61
4418	NYSE	SRI	Wed, May 6, 2015	12.03	12.05	11.73	11.78
4417	NYSE	SRI	Tue, May 5, 2015	12.18	12.28	11.88	11.95
4416	NYSE	SRI	Mon, May 4, 2015	12.13	12.34	12.13	12.19
4415	NYSE	SRI	Fri, May 1, 2015	12.07	12.18	12.05	12.15
4414	NYSE	SRI	Thu, Apr 30, 2015	12.00	12.09	11.97	12.04
4413	NYSE	SRI	Wed, Apr 29, 2015	12.45	12.47	12.12	12.15
4412	NYSE	SRI	Tue, Apr 28, 2015	12.00	12.49	12.00	12.46
4411	NYSE	SRI	Mon, Apr 27, 2015	11.96	12.20	11.69	11.84
4410	NYSE	SRI	Fri, Apr 24, 2015	11.91	11.96	11.84	11.88
4409	NYSE	SRI	Thu, Apr 23, 2015	11.73	11.99	11.73	11.90
4408	NYSE	SRI	Wed, Apr 22, 2015	11.71	11.83	11.60	11.79
4407	NYSE	SRI	Tue, Apr 21, 2015	11.91	11.91	11.63	11.71
4406	NYSE	SRI	Mon, Apr 20, 2015	11.39	11.85	11.39	11.81
4405	NYSE	SRI	Fri, Apr 17, 2015	11.84	11.84	11.31	11.35
4404	NYSE	SRI	Thu, Apr 16, 2015	11.91	12.00	11.85	11.92
4403	NYSE	SRI	Wed, Apr 15, 2015	11.76	11.97	11.71	11.87
4402	NYSE	SRI	Tue, Apr 14, 2015	11.65	11.82	11.65	11.68
4401	NYSE	SRI	Mon, Apr 13, 2015	11.76	11.89	11.49	11.63
4400	NYSE	SRI	Fri, Apr 10, 2015	11.93	11.94	11.70	11.74
4399	NYSE	SRI	Thu, Apr 9, 2015	11.74	11.91	11.66	11.87
4398	NYSE	SRI	Wed, Apr 8, 2015	11.47	11.75	11.45	11.73
4397	NYSE	SRI	Tue, Apr 7, 2015	11.78	11.78	11.29	11.31
4396	NYSE	SRI	Mon, Apr 6, 2015	11.74	11.99	11.74	11.81
4395	NYSE	SRI	Thu, Apr 2, 2015	11.76	11.99	11.71	11.84
4394	NYSE	SRI	Wed, Apr 1, 2015	11.25	11.81	11.18	11.79
4393	NYSE	SRI	Tue, Mar 31, 2015	11.40	11.52	11.14	11.29
4392	NYSE	SRI	Mon, Mar 30, 2015	11.28	11.47	11.12	11.44
4391	NYSE	SRI	Fri, Mar 27, 2015	11.01	11.29	11.01	11.27
4390	NYSE	SRI	Thu, Mar 26, 2015	11.39	11.40	10.98	11.04
4389	NYSE	SRI	Wed, Mar 25, 2015	11.91	11.98	11.36	11.40
4388	NYSE	SRI	Tue, Mar 24, 2015	11.85	11.98	11.83	11.94
4387	NYSE	SRI	Mon, Mar 23, 2015	11.76	11.97	11.76	11.91
4386	NYSE	SRI	Fri, Mar 20, 2015	11.57	11.88	11.46	11.74
4385	NYSE	SRI	Thu, Mar 19, 2015	11.36	11.52	11.36	11.49
4384	NYSE	SRI	Wed, Mar 18, 2015	11.35	11.42	11.24	11.37
4383	NYSE	SRI	Tue, Mar 17, 2015	11.26	11.45	11.17	11.39
4382	NYSE	SRI	Mon, Mar 16, 2015	11.34	11.52	11.26	11.35
4381	NYSE	SRI	Fri, Mar 13, 2015	11.22	11.38	11.05	11.32
4380	NYSE	SRI	Thu, Mar 12, 2015	10.96	11.23	10.96	11.19
4379	NYSE	SRI	Wed, Mar 11, 2015	10.95	10.99	10.83	10.86
4378	NYSE	SRI	Tue, Mar 10, 2015	11.04	11.04	10.83	10.95
4377	NYSE	SRI	Mon, Mar 9, 2015	11.01	11.19	10.97	11.12
4376	NYSE	SRI	Fri, Mar 6, 2015	11.33	11.56	10.86	11.03
4375	NYSE	SRI	Thu, Mar 5, 2015	11.32	11.47	11.20	11.44
4374	NYSE	SRI	Wed, Mar 4, 2015	11.34	11.51	11.25	11.34
4373	NYSE	SRI	Tue, Mar 3, 2015	11.45	11.49	11.25	11.36
4372	NYSE	SRI	Mon, Mar 2, 2015	11.51	11.65	11.50	11.61
4371	NYSE	SRI	Fri, Feb 27, 2015	11.42	11.65	11.21	11.55
4370	NYSE	SRI	Thu, Feb 26, 2015	11.39	11.51	11.33	11.33
4369	NYSE	SRI	Wed, Feb 25, 2015	11.31	11.51	11.25	11.36
4368	NYSE	SRI	Tue, Feb 24, 2015	11.63	11.81	11.23	11.28
4367	NYSE	SRI	Mon, Feb 23, 2015	11.78	11.82	11.53	11.57
4366	NYSE	SRI	Fri, Feb 20, 2015	12.11	12.11	11.83	11.84
4365	NYSE	SRI	Thu, Feb 19, 2015	12.13	12.30	12.09	12.10
4364	NYSE	SRI	Wed, Feb 18, 2015	12.14	12.31	12.01	12.10
4363	NYSE	SRI	Tue, Feb 17, 2015	12.25	12.35	12.04	12.13
4362	NYSE	SRI	Fri, Feb 13, 2015	12.28	12.29	12.10	12.13
4361	NYSE	SRI	Thu, Feb 12, 2015	12.18	12.37	12.18	12.25
4360	NYSE	SRI	Wed, Feb 11, 2015	12.73	12.73	12.01	12.04
4359	NYSE	SRI	Tue, Feb 10, 2015	12.90	12.90	12.63	12.78
4358	NYSE	SRI	Mon, Feb 9, 2015	12.71	12.90	12.65	12.71
4357	NYSE	SRI	Fri, Feb 6, 2015	12.94	13.03	12.81	12.83
4356	NYSE	SRI	Thu, Feb 5, 2015	12.87	13.02	12.84	12.87
4355	NYSE	SRI	Wed, Feb 4, 2015	12.81	13.09	12.74	12.76
4354	NYSE	SRI	Tue, Feb 3, 2015	12.70	13.00	12.69	12.90
4353	NYSE	SRI	Mon, Feb 2, 2015	12.70	12.77	12.50	12.56
4352	NYSE	SRI	Fri, Jan 30, 2015	13.05	13.26	12.61	12.62
4351	NYSE	SRI	Thu, Jan 29, 2015	12.97	13.26	12.94	13.20
4350	NYSE	SRI	Wed, Jan 28, 2015	13.15	13.15	12.80	12.90
4349	NYSE	SRI	Tue, Jan 27, 2015	12.93	13.24	12.89	13.17
4348	NYSE	SRI	Mon, Jan 26, 2015	12.84	13.18	12.64	13.08
4347	NYSE	SRI	Fri, Jan 23, 2015	12.23	12.91	12.16	12.82
4346	NYSE	SRI	Thu, Jan 22, 2015	12.33	12.35	11.97	12.22
4345	NYSE	SRI	Wed, Jan 21, 2015	12.36	12.51	12.17	12.27
4344	NYSE	SRI	Tue, Jan 20, 2015	12.54	12.87	12.29	12.44
4343	NYSE	SRI	Fri, Jan 16, 2015	12.18	12.61	12.13	12.60
4342	NYSE	SRI	Thu, Jan 15, 2015	12.39	12.43	11.96	12.26
4341	NYSE	SRI	Wed, Jan 14, 2015	11.85	12.32	11.84	12.29
4340	NYSE	SRI	Tue, Jan 13, 2015	12.17	12.40	11.76	12.05
4339	NYSE	SRI	Mon, Jan 12, 2015	12.17	12.25	11.87	12.05
4338	NYSE	SRI	Fri, Jan 9, 2015	12.63	12.65	12.10	12.19
4337	NYSE	SRI	Thu, Jan 8, 2015	12.59	12.72	12.53	12.65
4336	NYSE	SRI	Wed, Jan 7, 2015	12.75	12.78	12.31	12.43
4335	NYSE	SRI	Tue, Jan 6, 2015	12.92	12.99	12.65	12.68
4334	NYSE	SRI	Mon, Jan 5, 2015	12.84	12.98	12.63	12.92
4333	NYSE	SRI	Fri, Jan 2, 2015	12.96	12.99	12.44	12.96
4332	NYSE	SRI	Wed, Dec 31, 2014	12.61	13.06	12.56	12.86
4331	NYSE	SRI	Tue, Dec 30, 2014	12.71	12.75	12.45	12.61
4330	NYSE	SRI	Mon, Dec 29, 2014	12.72	12.85	12.58	12.75
4329	NYSE	SRI	Fri, Dec 26, 2014	12.50	12.78	12.50	12.63
4328	NYSE	SRI	Wed, Dec 24, 2014	12.52	12.54	12.26	12.42
4327	NYSE	SRI	Tue, Dec 23, 2014	12.23	12.77	12.14	12.46
4326	NYSE	SRI	Mon, Dec 22, 2014	12.03	12.41	12.03	12.22
4325	NYSE	SRI	Fri, Dec 19, 2014	12.09	12.39	11.99	12.09
4324	NYSE	SRI	Thu, Dec 18, 2014	11.81	12.11	11.65	12.07
4323	NYSE	SRI	Wed, Dec 17, 2014	11.35	11.75	11.18	11.63
4322	NYSE	SRI	Tue, Dec 16, 2014	11.10	11.52	10.98	11.33
4321	NYSE	SRI	Mon, Dec 15, 2014	11.24	11.34	11.00	11.10
4320	NYSE	SRI	Fri, Dec 12, 2014	11.23	11.33	10.98	11.15
4319	NYSE	SRI	Thu, Dec 11, 2014	11.39	11.63	11.35	11.40
4318	NYSE	SRI	Wed, Dec 10, 2014	11.79	11.91	11.18	11.26
4317	NYSE	SRI	Tue, Dec 9, 2014	11.30	11.89	11.23	11.86
4316	NYSE	SRI	Mon, Dec 8, 2014	11.75	11.87	11.39	11.45
4315	NYSE	SRI	Fri, Dec 5, 2014	11.73	11.88	11.72	11.77
4314	NYSE	SRI	Thu, Dec 4, 2014	11.42	11.72	11.38	11.65
4313	NYSE	SRI	Wed, Dec 3, 2014	11.11	11.55	11.11	11.41
4312	NYSE	SRI	Tue, Dec 2, 2014	10.90	11.30	10.82	11.08
4311	NYSE	SRI	Mon, Dec 1, 2014	10.85	11.05	10.75	10.87
4310	NYSE	SRI	Fri, Nov 28, 2014	11.05	11.14	10.84	10.86
4309	NYSE	SRI	Wed, Nov 26, 2014	11.21	11.30	10.98	11.10
4308	NYSE	SRI	Tue, Nov 25, 2014	11.46	11.54	11.04	11.19
4307	NYSE	SRI	Mon, Nov 24, 2014	11.04	11.40	11.04	11.37
4306	NYSE	SRI	Fri, Nov 21, 2014	11.25	11.32	10.87	11.00
4305	NYSE	SRI	Thu, Nov 20, 2014	10.92	11.12	10.83	11.10
4304	NYSE	SRI	Wed, Nov 19, 2014	11.50	11.70	10.98	11.00
4303	NYSE	SRI	Tue, Nov 18, 2014	11.55	11.81	11.49	11.68
4302	NYSE	SRI	Mon, Nov 17, 2014	11.68	11.77	11.39	11.50
4301	NYSE	SRI	Fri, Nov 14, 2014	11.59	11.77	11.49	11.72
4300	NYSE	SRI	Thu, Nov 13, 2014	11.82	11.90	11.82	11.84
4299	NYSE	SRI	Wed, Nov 12, 2014	11.75	11.93	11.71	11.85
4298	NYSE	SRI	Tue, Nov 11, 2014	12.01	12.01	11.65	11.83
4297	NYSE	SRI	Mon, Nov 10, 2014	11.77	12.10	11.62	12.00
4296	NYSE	SRI	Fri, Nov 7, 2014	11.56	11.85	11.10	11.75
4295	NYSE	SRI	Thu, Nov 6, 2014	12.68	12.75	12.06	12.15
4294	NYSE	SRI	Wed, Nov 5, 2014	12.82	13.02	12.82	12.96
4293	NYSE	SRI	Tue, Nov 4, 2014	12.95	13.00	12.77	12.81
4292	NYSE	SRI	Mon, Nov 3, 2014	12.98	13.24	12.93	13.00
4291	NYSE	SRI	Fri, Oct 31, 2014	13.39	13.40	12.95	12.99
4290	NYSE	SRI	Thu, Oct 30, 2014	12.88	13.15	12.62	13.12
4289	NYSE	SRI	Wed, Oct 29, 2014	12.64	12.99	12.51	12.89
4288	NYSE	SRI	Tue, Oct 28, 2014	11.73	12.67	11.65	12.65
4287	NYSE	SRI	Mon, Oct 27, 2014	11.45	11.76	11.24	11.71
4286	NYSE	SRI	Fri, Oct 24, 2014	11.56	11.73	11.45	11.53
4285	NYSE	SRI	Thu, Oct 23, 2014	11.35	11.63	11.32	11.51
4284	NYSE	SRI	Wed, Oct 22, 2014	11.83	11.83	11.25	11.26
4283	NYSE	SRI	Tue, Oct 21, 2014	11.70	11.82	11.48	11.78
4282	NYSE	SRI	Mon, Oct 20, 2014	11.33	11.70	11.29	11.60
4281	NYSE	SRI	Fri, Oct 17, 2014	11.57	11.77	11.12	11.35
4280	NYSE	SRI	Thu, Oct 16, 2014	10.92	11.59	10.92	11.42
4279	NYSE	SRI	Wed, Oct 15, 2014	10.64	11.18	10.46	11.14
4278	NYSE	SRI	Tue, Oct 14, 2014	11.06	11.43	10.76	10.85
4277	NYSE	SRI	Mon, Oct 13, 2014	10.94	11.25	10.77	10.93
4276	NYSE	SRI	Fri, Oct 10, 2014	10.80	11.09	10.80	10.89
4275	NYSE	SRI	Thu, Oct 9, 2014	11.19	11.19	10.76	10.91
4274	NYSE	SRI	Wed, Oct 8, 2014	11.25	11.35	10.89	11.24
4273	NYSE	SRI	Tue, Oct 7, 2014	11.36	11.65	11.20	11.28
4272	NYSE	SRI	Mon, Oct 6, 2014	11.45	11.63	11.17	11.46
4271	NYSE	SRI	Fri, Oct 3, 2014	11.48	11.48	11.07	11.35
4270	NYSE	SRI	Thu, Oct 2, 2014	10.92	11.45	10.89	11.37
4269	NYSE	SRI	Wed, Oct 1, 2014	11.27	11.40	10.96	10.96
4268	NYSE	SRI	Tue, Sep 30, 2014	11.67	11.67	11.25	11.27
4267	NYSE	SRI	Mon, Sep 29, 2014	12.08	12.09	11.59	11.65
4266	NYSE	SRI	Fri, Sep 26, 2014	11.93	12.24	11.90	12.22
4265	NYSE	SRI	Thu, Sep 25, 2014	11.97	12.06	11.72	11.91
4264	NYSE	SRI	Wed, Sep 24, 2014	12.36	12.36	11.73	12.04
4263	NYSE	SRI	Tue, Sep 23, 2014	12.39	12.54	12.28	12.30
4262	NYSE	SRI	Mon, Sep 22, 2014	12.47	12.49	12.29	12.45
4261	NYSE	SRI	Fri, Sep 19, 2014	12.94	12.94	12.35	12.53
4260	NYSE	SRI	Thu, Sep 18, 2014	12.92	12.98	12.69	12.95
4259	NYSE	SRI	Wed, Sep 17, 2014	12.87	13.02	12.63	12.88
4258	NYSE	SRI	Tue, Sep 16, 2014	12.89	12.90	12.65	12.83
4257	NYSE	SRI	Mon, Sep 15, 2014	12.61	13.07	12.47	12.90
4256	NYSE	SRI	Fri, Sep 12, 2014	12.69	12.72	12.32	12.54
4255	NYSE	SRI	Thu, Sep 11, 2014	12.56	12.81	12.55	12.74
4254	NYSE	SRI	Wed, Sep 10, 2014	12.79	12.79	12.55	12.65
4253	NYSE	SRI	Tue, Sep 9, 2014	12.71	13.06	12.30	12.76
4252	NYSE	SRI	Mon, Sep 8, 2014	12.65	12.78	12.47	12.76
4251	NYSE	SRI	Fri, Sep 5, 2014	12.54	12.72	12.30	12.66
4250	NYSE	SRI	Thu, Sep 4, 2014	12.61	12.85	12.49	12.58
4249	NYSE	SRI	Wed, Sep 3, 2014	12.59	12.63	12.42	12.55
4248	NYSE	SRI	Tue, Sep 2, 2014	12.52	12.59	12.35	12.47
4247	NYSE	SRI	Fri, Aug 29, 2014	12.35	12.58	12.17	12.46
4246	NYSE	SRI	Thu, Aug 28, 2014	12.13	12.43	11.95	12.35
4245	NYSE	SRI	Wed, Aug 27, 2014	11.90	12.30	11.79	12.27
4244	NYSE	SRI	Tue, Aug 26, 2014	11.71	11.87	11.50	11.84
4243	NYSE	SRI	Mon, Aug 25, 2014	11.62	11.92	11.60	11.73
4242	NYSE	SRI	Fri, Aug 22, 2014	11.57	11.64	11.46	11.51
4241	NYSE	SRI	Thu, Aug 21, 2014	11.71	11.71	11.42	11.63
4240	NYSE	SRI	Wed, Aug 20, 2014	11.86	11.86	11.51	11.74
4239	NYSE	SRI	Tue, Aug 19, 2014	11.69	11.98	11.51	11.94
4238	NYSE	SRI	Mon, Aug 18, 2014	11.50	11.69	11.37	11.69
4237	NYSE	SRI	Fri, Aug 15, 2014	11.45	11.46	11.01	11.36
4236	NYSE	SRI	Thu, Aug 14, 2014	11.03	11.43	11.00	11.31
4235	NYSE	SRI	Wed, Aug 13, 2014	11.14	11.22	10.98	11.03
4234	NYSE	SRI	Tue, Aug 12, 2014	10.90	11.14	10.90	11.09
4233	NYSE	SRI	Mon, Aug 11, 2014	11.12	11.23	10.61	11.00
4232	NYSE	SRI	Fri, Aug 8, 2014	11.39	11.76	11.35	11.70
4231	NYSE	SRI	Thu, Aug 7, 2014	11.54	11.64	11.36	11.43
4230	NYSE	SRI	Wed, Aug 6, 2014	10.97	11.54	10.97	11.53
4229	NYSE	SRI	Tue, Aug 5, 2014	10.99	11.25	10.99	11.11
4228	NYSE	SRI	Mon, Aug 4, 2014	10.91	11.11	10.84	11.08
4227	NYSE	SRI	Fri, Aug 1, 2014	10.97	11.06	10.77	10.86
4226	NYSE	SRI	Thu, Jul 31, 2014	10.97	11.04	10.83	10.97
4225	NYSE	SRI	Wed, Jul 30, 2014	11.10	11.10	10.99	11.04
4224	NYSE	SRI	Tue, Jul 29, 2014	11.01	11.08	10.94	11.03
4223	NYSE	SRI	Mon, Jul 28, 2014	11.06	11.18	10.77	11.02
4222	NYSE	SRI	Fri, Jul 25, 2014	10.95	11.13	10.95	11.05
4221	NYSE	SRI	Thu, Jul 24, 2014	11.08	11.19	11.00	11.10
4220	NYSE	SRI	Wed, Jul 23, 2014	10.96	11.15	10.91	11.06
4219	NYSE	SRI	Tue, Jul 22, 2014	11.10	11.11	10.86	10.96
4218	NYSE	SRI	Mon, Jul 21, 2014	11.03	11.04	10.95	11.00
4217	NYSE	SRI	Fri, Jul 18, 2014	10.99	11.17	10.99	11.10
4216	NYSE	SRI	Thu, Jul 17, 2014	10.94	11.08	10.94	11.00
4215	NYSE	SRI	Wed, Jul 16, 2014	10.91	11.09	10.91	11.01
4214	NYSE	SRI	Tue, Jul 15, 2014	10.97	11.04	10.79	10.90
4213	NYSE	SRI	Mon, Jul 14, 2014	10.72	11.00	10.68	10.94
4212	NYSE	SRI	Fri, Jul 11, 2014	10.60	10.70	10.56	10.65
4211	NYSE	SRI	Thu, Jul 10, 2014	10.48	10.70	10.40	10.64
4210	NYSE	SRI	Wed, Jul 9, 2014	11.03	11.03	10.75	10.80
4209	NYSE	SRI	Tue, Jul 8, 2014	11.00	11.03	10.79	11.00
4208	NYSE	SRI	Mon, Jul 7, 2014	11.08	11.10	10.95	11.01
4207	NYSE	SRI	Thu, Jul 3, 2014	11.05	11.21	11.00	11.13
4206	NYSE	SRI	Wed, Jul 2, 2014	11.13	11.16	10.85	11.00
4205	NYSE	SRI	Tue, Jul 1, 2014	10.78	11.20	10.78	11.10
4204	NYSE	SRI	Mon, Jun 30, 2014	10.66	10.76	10.61	10.72
4203	NYSE	SRI	Fri, Jun 27, 2014	10.49	10.74	10.49	10.70
4202	NYSE	SRI	Thu, Jun 26, 2014	10.45	10.58	10.20	10.55
4201	NYSE	SRI	Wed, Jun 25, 2014	10.45	10.49	10.34	10.39
4200	NYSE	SRI	Tue, Jun 24, 2014	10.86	10.91	10.49	10.50
4199	NYSE	SRI	Mon, Jun 23, 2014	11.02	11.04	10.84	10.91
4198	NYSE	SRI	Fri, Jun 20, 2014	11.03	11.24	10.93	11.02
4197	NYSE	SRI	Thu, Jun 19, 2014	10.95	11.08	10.90	11.03
4196	NYSE	SRI	Wed, Jun 18, 2014	10.72	10.95	10.53	10.92
4195	NYSE	SRI	Tue, Jun 17, 2014	10.44	10.85	10.42	10.69
4194	NYSE	SRI	Mon, Jun 16, 2014	10.66	10.67	10.40	10.48
4193	NYSE	SRI	Fri, Jun 13, 2014	10.43	10.72	10.32	10.70
4192	NYSE	SRI	Thu, Jun 12, 2014	10.47	10.50	10.26	10.44
4191	NYSE	SRI	Wed, Jun 11, 2014	10.66	10.68	10.44	10.53
4190	NYSE	SRI	Tue, Jun 10, 2014	10.85	10.91	10.68	10.76
4189	NYSE	SRI	Mon, Jun 9, 2014	10.67	11.04	10.57	10.92
4188	NYSE	SRI	Fri, Jun 6, 2014	10.71	10.94	10.67	10.72
4187	NYSE	SRI	Thu, Jun 5, 2014	10.12	10.67	10.08	10.66
4186	NYSE	SRI	Wed, Jun 4, 2014	10.25	10.32	10.06	10.07
4185	NYSE	SRI	Tue, Jun 3, 2014	10.03	10.62	9.97	10.30
4184	NYSE	SRI	Mon, Jun 2, 2014	9.61	10.20	9.51	10.09
4183	NYSE	SRI	Fri, May 30, 2014	9.58	9.63	9.50	9.61
4182	NYSE	SRI	Thu, May 29, 2014	9.54	9.67	9.47	9.56
4181	NYSE	SRI	Wed, May 28, 2014	9.78	9.78	9.35	9.52
4180	NYSE	SRI	Tue, May 27, 2014	10.37	10.37	9.78	9.82
4179	NYSE	SRI	Fri, May 23, 2014	10.03	10.35	9.94	10.22
4178	NYSE	SRI	Thu, May 22, 2014	9.59	10.03	9.43	10.00
4177	NYSE	SRI	Wed, May 21, 2014	9.18	9.67	9.10	9.60
4176	NYSE	SRI	Tue, May 20, 2014	8.89	9.23	8.68	9.14
4175	NYSE	SRI	Mon, May 19, 2014	8.80	9.01	8.77	8.91
4174	NYSE	SRI	Fri, May 16, 2014	9.05	9.08	8.69	8.80
4173	NYSE	SRI	Thu, May 15, 2014	9.39	9.50	9.04	9.06
4172	NYSE	SRI	Wed, May 14, 2014	10.08	10.12	9.35	9.44
4171	NYSE	SRI	Tue, May 13, 2014	10.36	10.43	10.10	10.12
4170	NYSE	SRI	Mon, May 12, 2014	10.11	10.46	9.98	10.33
4169	NYSE	SRI	Fri, May 9, 2014	10.59	10.69	10.00	10.10
4168	NYSE	SRI	Thu, May 8, 2014	10.70	10.95	10.53	10.68
4167	NYSE	SRI	Wed, May 7, 2014	10.65	10.84	10.47	10.77
4166	NYSE	SRI	Tue, May 6, 2014	10.60	10.65	10.42	10.60
4165	NYSE	SRI	Mon, May 5, 2014	10.32	10.68	10.25	10.60
4164	NYSE	SRI	Fri, May 2, 2014	10.55	10.64	10.36	10.40
4163	NYSE	SRI	Thu, May 1, 2014	10.65	10.69	10.35	10.48
4162	NYSE	SRI	Wed, Apr 30, 2014	10.39	10.75	10.26	10.69
4161	NYSE	SRI	Tue, Apr 29, 2014	10.73	10.77	10.40	10.40
4160	NYSE	SRI	Mon, Apr 28, 2014	10.62	10.74	10.40	10.66
4159	NYSE	SRI	Fri, Apr 25, 2014	11.10	11.14	10.55	10.59
4158	NYSE	SRI	Thu, Apr 24, 2014	11.38	11.38	11.07	11.17
4157	NYSE	SRI	Wed, Apr 23, 2014	11.43	11.47	11.21	11.25
4156	NYSE	SRI	Tue, Apr 22, 2014	11.47	11.58	11.44	11.49
4155	NYSE	SRI	Mon, Apr 21, 2014	11.31	11.56	11.17	11.48
4154	NYSE	SRI	Thu, Apr 17, 2014	11.13	11.38	11.08	11.26
4153	NYSE	SRI	Wed, Apr 16, 2014	11.04	11.24	10.97	11.17
4152	NYSE	SRI	Tue, Apr 15, 2014	10.73	11.06	10.39	10.97
4151	NYSE	SRI	Mon, Apr 14, 2014	10.56	10.75	10.54	10.71
4150	NYSE	SRI	Fri, Apr 11, 2014	10.37	10.55	10.35	10.45
4149	NYSE	SRI	Thu, Apr 10, 2014	10.68	10.74	10.38	10.41
4148	NYSE	SRI	Wed, Apr 9, 2014	10.66	10.75	10.50	10.71
4147	NYSE	SRI	Tue, Apr 8, 2014	10.35	10.70	10.30	10.62
4146	NYSE	SRI	Mon, Apr 7, 2014	10.69	10.79	10.06	10.30
4145	NYSE	SRI	Fri, Apr 4, 2014	11.46	11.50	10.62	10.75
4144	NYSE	SRI	Thu, Apr 3, 2014	11.51	11.55	11.30	11.33
4143	NYSE	SRI	Wed, Apr 2, 2014	11.49	11.62	11.42	11.55
4142	NYSE	SRI	Tue, Apr 1, 2014	11.31	11.61	11.28	11.50
4141	NYSE	SRI	Mon, Mar 31, 2014	11.07	11.35	10.98	11.23
4140	NYSE	SRI	Fri, Mar 28, 2014	11.06	11.32	10.97	11.01
4139	NYSE	SRI	Thu, Mar 27, 2014	11.30	11.39	10.95	11.05
4138	NYSE	SRI	Wed, Mar 26, 2014	11.69	11.72	11.32	11.32
4137	NYSE	SRI	Tue, Mar 25, 2014	11.75	11.86	11.62	11.65
4136	NYSE	SRI	Mon, Mar 24, 2014	11.71	11.73	11.47	11.65
4135	NYSE	SRI	Fri, Mar 21, 2014	11.71	11.88	11.67	11.69
4134	NYSE	SRI	Thu, Mar 20, 2014	11.58	11.72	11.55	11.62
4133	NYSE	SRI	Wed, Mar 19, 2014	11.79	11.79	11.55	11.60
4132	NYSE	SRI	Tue, Mar 18, 2014	11.54	11.85	11.47	11.76
4131	NYSE	SRI	Mon, Mar 17, 2014	11.35	11.64	11.33	11.50
4130	NYSE	SRI	Fri, Mar 14, 2014	11.08	11.34	10.98	11.29
4129	NYSE	SRI	Thu, Mar 13, 2014	11.65	11.65	11.11	11.16
4128	NYSE	SRI	Wed, Mar 12, 2014	11.44	11.66	11.34	11.57
4127	NYSE	SRI	Tue, Mar 11, 2014	11.76	11.82	11.42	11.54
4126	NYSE	SRI	Mon, Mar 10, 2014	11.73	12.10	11.61	11.76
4125	NYSE	SRI	Fri, Mar 7, 2014	11.47	11.81	11.44	11.79
4124	NYSE	SRI	Thu, Mar 6, 2014	11.33	11.43	11.27	11.42
4123	NYSE	SRI	Wed, Mar 5, 2014	11.23	11.40	11.23	11.31
4122	NYSE	SRI	Tue, Mar 4, 2014	11.13	11.41	11.05	11.28
4121	NYSE	SRI	Mon, Mar 3, 2014	10.92	10.99	10.77	10.93
4120	NYSE	SRI	Fri, Feb 28, 2014	11.15	11.27	10.89	11.01
4119	NYSE	SRI	Thu, Feb 27, 2014	10.79	11.12	10.79	11.11
4118	NYSE	SRI	Wed, Feb 26, 2014	10.67	11.03	10.54	10.86
4117	NYSE	SRI	Tue, Feb 25, 2014	10.54	10.73	10.52	10.62
4116	NYSE	SRI	Mon, Feb 24, 2014	10.56	10.79	10.52	10.57
4115	NYSE	SRI	Fri, Feb 21, 2014	10.50	10.64	10.41	10.57
4114	NYSE	SRI	Thu, Feb 20, 2014	10.34	10.49	10.29	10.45
4113	NYSE	SRI	Wed, Feb 19, 2014	10.19	10.35	10.10	10.30
4112	NYSE	SRI	Tue, Feb 18, 2014	10.18	10.26	10.14	10.25
4111	NYSE	SRI	Fri, Feb 14, 2014	10.25	10.29	10.07	10.15
4110	NYSE	SRI	Thu, Feb 13, 2014	9.88	10.33	9.83	10.27
4109	NYSE	SRI	Wed, Feb 12, 2014	9.67	10.04	9.63	9.94
4108	NYSE	SRI	Tue, Feb 11, 2014	9.59	9.70	9.57	9.67
4107	NYSE	SRI	Mon, Feb 10, 2014	9.82	9.82	9.49	9.58
4106	NYSE	SRI	Fri, Feb 7, 2014	9.83	9.92	9.70	9.85
4105	NYSE	SRI	Thu, Feb 6, 2014	10.50	10.65	9.65	9.78
4104	NYSE	SRI	Wed, Feb 5, 2014	10.82	10.86	10.59	10.80
4103	NYSE	SRI	Tue, Feb 4, 2014	11.04	11.05	10.85	10.85
4102	NYSE	SRI	Mon, Feb 3, 2014	11.40	11.40	10.91	11.00
4101	NYSE	SRI	Fri, Jan 31, 2014	11.00	11.45	10.89	11.38
4100	NYSE	SRI	Thu, Jan 30, 2014	11.17	11.34	11.03	11.23
4099	NYSE	SRI	Wed, Jan 29, 2014	11.25	11.25	10.97	11.05
4098	NYSE	SRI	Tue, Jan 28, 2014	10.87	11.44	10.78	11.37
4097	NYSE	SRI	Mon, Jan 27, 2014	10.99	11.19	10.71	10.89
4096	NYSE	SRI	Fri, Jan 24, 2014	11.52	11.52	10.83	11.01
4095	NYSE	SRI	Thu, Jan 23, 2014	11.62	11.67	11.50	11.64
4094	NYSE	SRI	Wed, Jan 22, 2014	11.67	11.78	11.54	11.71
4093	NYSE	SRI	Tue, Jan 21, 2014	11.78	11.78	11.51	11.68
4092	NYSE	SRI	Fri, Jan 17, 2014	11.80	11.80	11.62	11.68
4091	NYSE	SRI	Thu, Jan 16, 2014	11.96	11.96	11.63	11.79
4090	NYSE	SRI	Wed, Jan 15, 2014	11.96	12.04	11.77	11.94
4089	NYSE	SRI	Tue, Jan 14, 2014	11.74	11.91	11.65	11.90
4088	NYSE	SRI	Mon, Jan 13, 2014	12.01	12.01	11.53	11.65
4087	NYSE	SRI	Fri, Jan 10, 2014	12.23	12.33	11.86	12.00
4086	NYSE	SRI	Thu, Jan 9, 2014	12.45	12.45	11.79	12.17
4085	NYSE	SRI	Wed, Jan 8, 2014	12.59	12.63	12.37	12.45
4084	NYSE	SRI	Tue, Jan 7, 2014	12.58	12.72	12.39	12.61
4083	NYSE	SRI	Mon, Jan 6, 2014	12.76	12.81	12.42	12.49
4082	NYSE	SRI	Fri, Jan 3, 2014	12.50	12.82	12.45	12.76
4081	NYSE	SRI	Thu, Jan 2, 2014	12.79	12.83	12.21	12.52
4080	NYSE	SRI	Tue, Dec 31, 2013	12.81	12.90	12.70	12.75
4079	NYSE	SRI	Mon, Dec 30, 2013	13.02	13.13	12.70	12.75
4078	NYSE	SRI	Fri, Dec 27, 2013	13.15	13.19	12.95	13.08
4077	NYSE	SRI	Thu, Dec 26, 2013	13.48	13.51	13.05	13.08
4076	NYSE	SRI	Tue, Dec 24, 2013	13.07	13.41	13.02	13.36
4075	NYSE	SRI	Mon, Dec 23, 2013	12.90	13.21	12.89	12.91
4074	NYSE	SRI	Fri, Dec 20, 2013	12.70	13.07	12.57	12.86
4073	NYSE	SRI	Thu, Dec 19, 2013	12.89	12.89	12.61	12.66
4072	NYSE	SRI	Wed, Dec 18, 2013	12.79	12.96	12.54	12.89
4071	NYSE	SRI	Tue, Dec 17, 2013	12.43	12.80	12.43	12.78
4070	NYSE	SRI	Mon, Dec 16, 2013	12.20	12.52	12.14	12.43
4069	NYSE	SRI	Fri, Dec 13, 2013	12.05	12.21	11.99	12.10
4068	NYSE	SRI	Thu, Dec 12, 2013	12.09	12.20	12.00	12.04
4067	NYSE	SRI	Wed, Dec 11, 2013	12.41	12.44	12.00	12.10
4066	NYSE	SRI	Tue, Dec 10, 2013	12.55	12.59	12.40	12.41
4065	NYSE	SRI	Mon, Dec 9, 2013	12.46	12.59	12.40	12.54
4064	NYSE	SRI	Fri, Dec 6, 2013	12.46	12.66	12.32	12.42
4063	NYSE	SRI	Thu, Dec 5, 2013	12.41	12.45	12.25	12.30
4062	NYSE	SRI	Wed, Dec 4, 2013	12.28	12.56	12.25	12.38
4061	NYSE	SRI	Tue, Dec 3, 2013	12.41	12.76	12.36	12.37
4060	NYSE	SRI	Mon, Dec 2, 2013	12.88	12.95	12.49	12.49
4059	NYSE	SRI	Fri, Nov 29, 2013	12.59	12.94	12.50	12.91
4058	NYSE	SRI	Wed, Nov 27, 2013	12.47	12.64	12.33	12.59
4057	NYSE	SRI	Tue, Nov 26, 2013	12.60	12.70	12.39	12.43
4056	NYSE	SRI	Mon, Nov 25, 2013	12.76	12.86	12.57	12.61
4055	NYSE	SRI	Fri, Nov 22, 2013	12.38	12.78	12.35	12.74
4054	NYSE	SRI	Thu, Nov 21, 2013	12.18	12.51	12.18	12.41
4053	NYSE	SRI	Wed, Nov 20, 2013	12.43	12.49	12.04	12.08
4052	NYSE	SRI	Tue, Nov 19, 2013	12.38	12.67	12.31	12.39
4051	NYSE	SRI	Mon, Nov 18, 2013	12.32	12.82	12.31	12.37
4050	NYSE	SRI	Fri, Nov 15, 2013	12.59	12.66	12.22	12.32
4049	NYSE	SRI	Thu, Nov 14, 2013	12.22	12.71	12.11	12.61
4048	NYSE	SRI	Wed, Nov 13, 2013	12.00	12.23	11.87	12.20
4047	NYSE	SRI	Tue, Nov 12, 2013	11.98	12.11	11.87	12.09
4046	NYSE	SRI	Mon, Nov 11, 2013	11.83	12.15	11.76	12.00
4045	NYSE	SRI	Fri, Nov 8, 2013	12.01	12.10	11.88	11.90
4044	NYSE	SRI	Thu, Nov 7, 2013	12.36	12.36	12.03	12.04
4043	NYSE	SRI	Wed, Nov 6, 2013	12.45	12.45	12.19	12.31
4042	NYSE	SRI	Tue, Nov 5, 2013	12.34	12.34	11.97	12.34
4041	NYSE	SRI	Mon, Nov 4, 2013	12.16	12.45	12.08	12.44
4040	NYSE	SRI	Fri, Nov 1, 2013	12.76	12.78	11.97	12.16
4039	NYSE	SRI	Thu, Oct 31, 2013	12.45	13.01	12.08	12.76
4038	NYSE	SRI	Wed, Oct 30, 2013	12.78	12.99	12.48	12.50
4037	NYSE	SRI	Tue, Oct 29, 2013	13.01	13.08	12.69	12.74
4036	NYSE	SRI	Mon, Oct 28, 2013	13.03	13.11	12.94	13.01
4035	NYSE	SRI	Fri, Oct 25, 2013	13.17	13.17	12.95	13.03
4034	NYSE	SRI	Thu, Oct 24, 2013	12.87	13.24	12.77	13.17
4033	NYSE	SRI	Wed, Oct 23, 2013	12.79	12.92	12.67	12.81
4032	NYSE	SRI	Tue, Oct 22, 2013	12.94	13.02	12.83	12.84
4031	NYSE	SRI	Mon, Oct 21, 2013	13.05	13.10	12.88	12.90
4030	NYSE	SRI	Fri, Oct 18, 2013	12.90	13.04	12.75	13.02
4029	NYSE	SRI	Thu, Oct 17, 2013	12.67	12.98	12.63	12.77
4028	NYSE	SRI	Wed, Oct 16, 2013	12.55	12.79	12.45	12.71
4027	NYSE	SRI	Tue, Oct 15, 2013	12.35	12.61	12.27	12.43
4026	NYSE	SRI	Mon, Oct 14, 2013	12.16	12.42	11.93	12.36
4025	NYSE	SRI	Fri, Oct 11, 2013	12.08	12.33	12.08	12.26
4024	NYSE	SRI	Thu, Oct 10, 2013	11.76	12.21	11.76	12.11
4023	NYSE	SRI	Wed, Oct 9, 2013	11.28	11.62	11.11	11.53
4022	NYSE	SRI	Tue, Oct 8, 2013	11.19	11.30	11.10	11.25
4021	NYSE	SRI	Mon, Oct 7, 2013	11.23	11.29	11.06	11.22
4020	NYSE	SRI	Fri, Oct 4, 2013	11.23	11.39	11.17	11.38
4019	NYSE	SRI	Thu, Oct 3, 2013	11.15	11.34	11.10	11.25
4018	NYSE	SRI	Wed, Oct 2, 2013	11.05	11.18	11.04	11.14
4017	NYSE	SRI	Tue, Oct 1, 2013	10.84	11.17	10.83	11.17
4016	NYSE	SRI	Mon, Sep 30, 2013	10.91	11.02	10.75	10.81
4015	NYSE	SRI	Fri, Sep 27, 2013	11.03	11.25	11.00	11.12
4014	NYSE	SRI	Thu, Sep 26, 2013	11.31	11.42	11.13	11.14
4013	NYSE	SRI	Wed, Sep 25, 2013	11.36	11.37	11.21	11.30
4012	NYSE	SRI	Tue, Sep 24, 2013	11.17	11.61	11.15	11.37
4011	NYSE	SRI	Mon, Sep 23, 2013	11.33	11.36	11.12	11.16
4010	NYSE	SRI	Fri, Sep 20, 2013	11.50	11.56	11.36	11.40
4009	NYSE	SRI	Thu, Sep 19, 2013	11.65	11.65	11.41	11.49
4008	NYSE	SRI	Wed, Sep 18, 2013	11.61	11.78	11.41	11.63
4007	NYSE	SRI	Tue, Sep 17, 2013	11.68	11.74	11.61	11.64
4006	NYSE	SRI	Mon, Sep 16, 2013	11.69	11.81	11.55	11.65
4005	NYSE	SRI	Fri, Sep 13, 2013	11.63	11.65	11.43	11.49
4004	NYSE	SRI	Thu, Sep 12, 2013	11.66	11.67	11.47	11.57
4003	NYSE	SRI	Wed, Sep 11, 2013	11.55	11.77	11.55	11.66
4002	NYSE	SRI	Tue, Sep 10, 2013	12.22	12.30	11.34	11.54
4001	NYSE	SRI	Mon, Sep 9, 2013	12.50	12.51	12.06	12.08
4000	NYSE	SRI	Fri, Sep 6, 2013	12.56	12.64	12.17	12.49
3999	NYSE	SRI	Thu, Sep 5, 2013	12.61	12.63	12.41	12.49
3998	NYSE	SRI	Wed, Sep 4, 2013	12.50	12.72	12.50	12.63
3997	NYSE	SRI	Tue, Sep 3, 2013	12.63	12.92	12.35	12.49
3996	NYSE	SRI	Fri, Aug 30, 2013	13.09	13.09	12.37	12.44
3995	NYSE	SRI	Thu, Aug 29, 2013	12.87	13.38	12.87	13.07
3994	NYSE	SRI	Wed, Aug 28, 2013	12.74	13.12	12.74	12.90
3993	NYSE	SRI	Tue, Aug 27, 2013	12.68	12.81	12.68	12.79
3992	NYSE	SRI	Mon, Aug 26, 2013	12.84	12.97	12.75	12.95
3991	NYSE	SRI	Fri, Aug 23, 2013	12.95	12.95	12.71	12.85
3990	NYSE	SRI	Thu, Aug 22, 2013	12.66	13.04	12.66	12.86
3989	NYSE	SRI	Wed, Aug 21, 2013	12.62	12.76	12.47	12.61
3988	NYSE	SRI	Tue, Aug 20, 2013	12.55	12.82	12.55	12.66
3987	NYSE	SRI	Mon, Aug 19, 2013	12.75	12.75	12.49	12.49
3986	NYSE	SRI	Fri, Aug 16, 2013	12.89	13.04	12.76	12.84
3985	NYSE	SRI	Thu, Aug 15, 2013	13.30	13.31	12.86	12.94
3984	NYSE	SRI	Wed, Aug 14, 2013	13.44	13.52	13.39	13.46
3983	NYSE	SRI	Tue, Aug 13, 2013	13.58	13.63	13.41	13.41
3982	NYSE	SRI	Mon, Aug 12, 2013	13.00	13.56	12.98	13.49
3981	NYSE	SRI	Fri, Aug 9, 2013	13.19	13.31	12.97	13.06
3980	NYSE	SRI	Thu, Aug 8, 2013	13.14	13.35	12.97	13.19
3979	NYSE	SRI	Wed, Aug 7, 2013	12.79	12.96	12.59	12.96
3978	NYSE	SRI	Tue, Aug 6, 2013	13.30	13.30	12.79	12.83
3977	NYSE	SRI	Mon, Aug 5, 2013	13.17	13.35	13.12	13.35
3976	NYSE	SRI	Fri, Aug 2, 2013	13.04	13.24	13.00	13.17
3975	NYSE	SRI	Thu, Aug 1, 2013	12.21	13.16	11.97	13.02
3974	NYSE	SRI	Wed, Jul 31, 2013	11.90	12.20	11.87	12.08
3973	NYSE	SRI	Tue, Jul 30, 2013	12.18	12.18	11.85	11.86
3972	NYSE	SRI	Mon, Jul 29, 2013	12.03	12.19	11.94	12.07
3971	NYSE	SRI	Fri, Jul 26, 2013	12.27	12.33	12.10	12.14
3970	NYSE	SRI	Thu, Jul 25, 2013	12.23	12.45	12.19	12.34
3969	NYSE	SRI	Wed, Jul 24, 2013	12.54	12.59	12.29	12.30
3968	NYSE	SRI	Tue, Jul 23, 2013	12.57	12.57	12.43	12.43
3967	NYSE	SRI	Mon, Jul 22, 2013	12.53	12.59	12.45	12.50
3966	NYSE	SRI	Fri, Jul 19, 2013	12.44	12.59	12.44	12.53
3965	NYSE	SRI	Thu, Jul 18, 2013	12.54	12.57	12.41	12.51
3964	NYSE	SRI	Wed, Jul 17, 2013	12.60	12.63	12.49	12.50
3963	NYSE	SRI	Tue, Jul 16, 2013	12.81	12.81	12.48	12.49
3962	NYSE	SRI	Mon, Jul 15, 2013	12.63	12.90	12.48	12.83
3961	NYSE	SRI	Fri, Jul 12, 2013	12.80	12.93	12.78	12.84
3960	NYSE	SRI	Thu, Jul 11, 2013	12.83	12.92	12.73	12.79
3959	NYSE	SRI	Wed, Jul 10, 2013	12.58	12.77	12.42	12.56
3958	NYSE	SRI	Tue, Jul 9, 2013	12.72	12.83	12.51	12.54
3957	NYSE	SRI	Mon, Jul 8, 2013	12.62	12.74	12.56	12.66
3956	NYSE	SRI	Fri, Jul 5, 2013	12.50	12.60	12.31	12.49
3955	NYSE	SRI	Wed, Jul 3, 2013	12.15	12.32	11.94	12.30
3954	NYSE	SRI	Tue, Jul 2, 2013	11.86	12.14	11.82	12.12
3953	NYSE	SRI	Mon, Jul 1, 2013	11.64	12.00	11.64	11.90
3952	NYSE	SRI	Fri, Jun 28, 2013	11.19	11.67	11.15	11.64
3951	NYSE	SRI	Thu, Jun 27, 2013	11.15	11.36	11.06	11.27
3950	NYSE	SRI	Wed, Jun 26, 2013	11.03	11.14	10.78	11.01
3949	NYSE	SRI	Tue, Jun 25, 2013	10.43	10.91	10.32	10.85
3948	NYSE	SRI	Mon, Jun 24, 2013	10.64	10.64	10.08	10.22
3947	NYSE	SRI	Fri, Jun 21, 2013	10.90	11.03	10.67	10.78
3946	NYSE	SRI	Thu, Jun 20, 2013	11.73	11.81	10.87	10.88
3945	NYSE	SRI	Wed, Jun 19, 2013	12.12	12.13	11.75	11.85
3944	NYSE	SRI	Tue, Jun 18, 2013	11.99	12.27	11.92	12.12
3943	NYSE	SRI	Mon, Jun 17, 2013	11.80	12.02	11.73	11.95
3942	NYSE	SRI	Fri, Jun 14, 2013	11.23	11.72	11.23	11.67
3941	NYSE	SRI	Thu, Jun 13, 2013	10.93	11.31	10.87	11.23
3940	NYSE	SRI	Wed, Jun 12, 2013	11.17	11.17	10.88	10.98
3939	NYSE	SRI	Tue, Jun 11, 2013	10.80	11.20	10.44	11.07
3938	NYSE	SRI	Mon, Jun 10, 2013	11.30	11.38	10.95	11.03
3937	NYSE	SRI	Fri, Jun 7, 2013	11.10	11.30	11.01	11.25
3936	NYSE	SRI	Thu, Jun 6, 2013	10.95	11.15	10.82	11.00
3935	NYSE	SRI	Wed, Jun 5, 2013	11.18	11.23	10.83	10.94
3934	NYSE	SRI	Tue, Jun 4, 2013	11.36	11.43	11.02	11.16
3933	NYSE	SRI	Mon, Jun 3, 2013	11.30	11.45	10.98	11.21
3932	NYSE	SRI	Fri, May 31, 2013	11.18	11.30	11.05	11.21
3931	NYSE	SRI	Thu, May 30, 2013	11.16	11.34	11.03	11.34
3930	NYSE	SRI	Wed, May 29, 2013	10.96	11.28	10.94	11.10
3929	NYSE	SRI	Tue, May 28, 2013	10.87	11.46	10.86	11.03
3928	NYSE	SRI	Fri, May 24, 2013	10.43	10.76	10.37	10.76
3927	NYSE	SRI	Thu, May 23, 2013	10.15	10.60	10.00	10.53
3926	NYSE	SRI	Wed, May 22, 2013	10.48	10.70	10.25	10.36
3925	NYSE	SRI	Tue, May 21, 2013	10.49	10.59	10.39	10.49
3924	NYSE	SRI	Mon, May 20, 2013	10.24	10.60	10.23	10.47
3923	NYSE	SRI	Fri, May 17, 2013	10.04	10.44	10.00	10.18
3922	NYSE	SRI	Thu, May 16, 2013	10.24	10.25	9.87	9.96
3921	NYSE	SRI	Wed, May 15, 2013	9.74	9.78	9.71	9.75
3920	NYSE	SRI	Tue, May 14, 2013	9.35	9.77	9.35	9.76
3919	NYSE	SRI	Mon, May 13, 2013	9.08	9.54	9.05	9.36
3918	NYSE	SRI	Fri, May 10, 2013	8.90	9.27	8.78	9.05
3917	NYSE	SRI	Thu, May 9, 2013	8.14	8.75	8.13	8.64
3916	NYSE	SRI	Wed, May 8, 2013	7.90	7.94	7.81	7.86
3915	NYSE	SRI	Tue, May 7, 2013	7.94	7.96	7.73	7.89
3914	NYSE	SRI	Mon, May 6, 2013	7.70	7.92	7.63	7.90
3913	NYSE	SRI	Fri, May 3, 2013	7.51	7.72	7.46	7.63
3912	NYSE	SRI	Thu, May 2, 2013	7.34	7.42	7.25	7.34
3911	NYSE	SRI	Wed, May 1, 2013	7.55	7.57	7.13	7.27
3910	NYSE	SRI	Tue, Apr 30, 2013	7.31	7.67	7.28	7.57
3909	NYSE	SRI	Mon, Apr 29, 2013	7.27	7.36	7.18	7.29
3908	NYSE	SRI	Fri, Apr 26, 2013	7.36	7.44	7.24	7.25
3907	NYSE	SRI	Thu, Apr 25, 2013	7.19	7.52	7.19	7.38
3906	NYSE	SRI	Wed, Apr 24, 2013	7.30	7.30	7.15	7.20
3905	NYSE	SRI	Tue, Apr 23, 2013	7.06	7.32	7.06	7.29
3904	NYSE	SRI	Mon, Apr 22, 2013	7.08	7.08	6.79	6.97
3903	NYSE	SRI	Fri, Apr 19, 2013	6.75	7.07	6.67	7.05
3902	NYSE	SRI	Thu, Apr 18, 2013	6.82	6.85	6.59	6.75
3901	NYSE	SRI	Wed, Apr 17, 2013	6.97	7.01	6.66	6.79
3900	NYSE	SRI	Tue, Apr 16, 2013	6.94	7.10	6.90	7.08
3899	NYSE	SRI	Mon, Apr 15, 2013	7.18	7.28	6.81	6.85
3898	NYSE	SRI	Fri, Apr 12, 2013	7.34	7.42	7.17	7.28
3897	NYSE	SRI	Thu, Apr 11, 2013	7.34	7.40	7.31	7.38
3896	NYSE	SRI	Wed, Apr 10, 2013	7.34	7.43	7.34	7.37
3895	NYSE	SRI	Tue, Apr 9, 2013	7.48	7.48	7.29	7.30
3894	NYSE	SRI	Mon, Apr 8, 2013	7.32	7.45	7.28	7.41
3893	NYSE	SRI	Fri, Apr 5, 2013	7.11	7.32	7.11	7.30
3892	NYSE	SRI	Thu, Apr 4, 2013	7.14	7.31	7.11	7.29
3891	NYSE	SRI	Wed, Apr 3, 2013	7.34	7.34	7.07	7.11
3890	NYSE	SRI	Tue, Apr 2, 2013	7.35	7.36	7.22	7.31
3889	NYSE	SRI	Mon, Apr 1, 2013	7.61	7.63	7.24	7.30
3888	NYSE	SRI	Thu, Mar 28, 2013	7.77	7.78	7.61	7.63
3887	NYSE	SRI	Wed, Mar 27, 2013	7.52	7.72	7.52	7.72
3886	NYSE	SRI	Tue, Mar 26, 2013	7.89	7.89	7.50	7.63
3885	NYSE	SRI	Mon, Mar 25, 2013	7.87	7.90	7.77	7.83
3884	NYSE	SRI	Fri, Mar 22, 2013	7.90	7.90	7.81	7.85
3883	NYSE	SRI	Thu, Mar 21, 2013	7.80	7.90	7.78	7.89
3882	NYSE	SRI	Wed, Mar 20, 2013	7.88	7.92	7.79	7.87
3881	NYSE	SRI	Tue, Mar 19, 2013	7.95	8.00	7.55	7.79
3880	NYSE	SRI	Mon, Mar 18, 2013	7.87	8.03	7.87	7.93
3879	NYSE	SRI	Fri, Mar 15, 2013	7.98	8.05	7.95	8.03
3878	NYSE	SRI	Thu, Mar 14, 2013	7.93	8.00	7.86	7.98
3877	NYSE	SRI	Wed, Mar 13, 2013	7.93	7.95	7.84	7.91
3876	NYSE	SRI	Tue, Mar 12, 2013	7.94	8.01	7.89	7.93
3875	NYSE	SRI	Mon, Mar 11, 2013	7.32	7.92	7.32	7.90
3874	NYSE	SRI	Fri, Mar 8, 2013	7.45	7.45	7.31	7.35
3873	NYSE	SRI	Thu, Mar 7, 2013	6.95	7.45	6.95	7.39
3872	NYSE	SRI	Wed, Mar 6, 2013	6.96	7.04	6.85	6.93
3871	NYSE	SRI	Tue, Mar 5, 2013	6.50	6.95	6.50	6.90
3870	NYSE	SRI	Mon, Mar 4, 2013	6.53	6.56	6.29	6.49
3869	NYSE	SRI	Fri, Mar 1, 2013	6.20	6.51	6.16	6.39
3868	NYSE	SRI	Thu, Feb 28, 2013	6.43	6.52	6.30	6.45
3867	NYSE	SRI	Wed, Feb 27, 2013	6.26	6.52	6.26	6.45
3866	NYSE	SRI	Tue, Feb 26, 2013	6.25	6.35	6.20	6.26
3865	NYSE	SRI	Mon, Feb 25, 2013	6.58	6.72	6.15	6.21
3864	NYSE	SRI	Fri, Feb 22, 2013	6.67	6.67	6.33	6.50
3863	NYSE	SRI	Thu, Feb 21, 2013	6.31	6.73	6.18	6.60
3862	NYSE	SRI	Wed, Feb 20, 2013	6.48	6.50	6.30	6.34
3861	NYSE	SRI	Tue, Feb 19, 2013	6.29	6.48	6.25	6.47
3860	NYSE	SRI	Fri, Feb 15, 2013	6.44	6.54	6.27	6.29
3859	NYSE	SRI	Thu, Feb 14, 2013	6.40	6.51	6.40	6.41
3858	NYSE	SRI	Wed, Feb 13, 2013	6.55	6.60	6.41	6.43
3857	NYSE	SRI	Tue, Feb 12, 2013	6.52	6.60	6.50	6.52
3856	NYSE	SRI	Mon, Feb 11, 2013	6.59	6.66	6.46	6.51
3855	NYSE	SRI	Fri, Feb 8, 2013	6.48	6.69	6.45	6.61
3854	NYSE	SRI	Thu, Feb 7, 2013	6.21	6.69	6.20	6.45
3853	NYSE	SRI	Wed, Feb 6, 2013	6.10	6.20	6.10	6.14
3852	NYSE	SRI	Tue, Feb 5, 2013	6.17	6.18	6.10	6.15
3851	NYSE	SRI	Fri, Feb 1, 2013	6.31	6.43	6.31	6.39
3850	NYSE	SRI	Thu, Jan 31, 2013	6.28	6.40	6.24	6.26
3849	NYSE	SRI	Wed, Jan 30, 2013	6.26	6.36	6.20	6.26
3848	NYSE	SRI	Tue, Jan 29, 2013	6.36	6.38	6.27	6.29
3847	NYSE	SRI	Mon, Jan 28, 2013	6.22	6.38	6.17	6.35
3846	NYSE	SRI	Fri, Jan 25, 2013	6.14	6.23	6.11	6.22
3845	NYSE	SRI	Thu, Jan 24, 2013	6.01	6.17	6.01	6.10
3844	NYSE	SRI	Wed, Jan 23, 2013	5.86	6.15	5.86	6.07
3843	NYSE	SRI	Tue, Jan 22, 2013	5.93	6.09	5.82	5.85
3842	NYSE	SRI	Fri, Jan 18, 2013	5.83	5.93	5.67	5.91
3841	NYSE	SRI	Thu, Jan 17, 2013	5.81	5.94	5.79	5.85
3840	NYSE	SRI	Wed, Jan 16, 2013	5.65	5.80	5.65	5.76
3839	NYSE	SRI	Tue, Jan 15, 2013	5.75	5.79	5.68	5.69
3838	NYSE	SRI	Mon, Jan 14, 2013	5.82	5.88	5.78	5.80
3837	NYSE	SRI	Fri, Jan 11, 2013	5.72	5.81	5.68	5.78
3836	NYSE	SRI	Thu, Jan 10, 2013	5.75	5.75	5.64	5.70
3835	NYSE	SRI	Wed, Jan 9, 2013	5.67	5.74	5.67	5.71
3834	NYSE	SRI	Tue, Jan 8, 2013	5.50	5.77	5.50	5.65
3833	NYSE	SRI	Mon, Jan 7, 2013	5.45	5.54	5.45	5.49
3832	NYSE	SRI	Fri, Jan 4, 2013	5.58	5.60	5.46	5.52
3831	NYSE	SRI	Thu, Jan 3, 2013	5.49	5.67	5.40	5.52
3830	NYSE	SRI	Wed, Jan 2, 2013	5.29	5.61	5.25	5.50
3829	NYSE	SRI	Mon, Dec 31, 2012	4.91	5.13	4.91	5.12
3828	NYSE	SRI	Fri, Dec 28, 2012	4.93	5.05	4.87	4.87
3827	NYSE	SRI	Thu, Dec 27, 2012	4.88	5.00	4.84	4.96
3826	NYSE	SRI	Wed, Dec 26, 2012	5.28	5.28	4.86	4.86
3825	NYSE	SRI	Mon, Dec 24, 2012	5.07	5.15	5.03	5.07
3824	NYSE	SRI	Fri, Dec 21, 2012	5.10	5.25	4.89	5.13
3823	NYSE	SRI	Thu, Dec 20, 2012	5.16	5.23	5.11	5.15
3822	NYSE	SRI	Wed, Dec 19, 2012	5.29	5.29	5.10	5.16
3821	NYSE	SRI	Tue, Dec 18, 2012	5.17	5.34	5.12	5.28
3820	NYSE	SRI	Mon, Dec 17, 2012	5.15	5.22	4.99	5.12
3819	NYSE	SRI	Fri, Dec 14, 2012	5.20	5.25	5.10	5.16
3818	NYSE	SRI	Thu, Dec 13, 2012	5.34	5.35	5.04	5.20
3817	NYSE	SRI	Wed, Dec 12, 2012	5.20	5.36	5.15	5.31
3816	NYSE	SRI	Tue, Dec 11, 2012	5.04	5.20	5.01	5.19
3815	NYSE	SRI	Mon, Dec 10, 2012	4.93	5.04	4.90	4.99
3814	NYSE	SRI	Fri, Dec 7, 2012	4.84	4.94	4.69	4.90
3813	NYSE	SRI	Thu, Dec 6, 2012	4.65	4.80	4.57	4.79
3812	NYSE	SRI	Wed, Dec 5, 2012	4.72	4.81	4.66	4.70
3811	NYSE	SRI	Tue, Dec 4, 2012	4.83	4.85	4.67	4.71
3810	NYSE	SRI	Mon, Dec 3, 2012	5.00	5.02	4.75	4.83
3809	NYSE	SRI	Fri, Nov 30, 2012	5.03	5.22	4.91	4.93
3808	NYSE	SRI	Thu, Nov 29, 2012	4.92	5.00	4.90	5.00
3807	NYSE	SRI	Wed, Nov 28, 2012	4.94	4.94	4.83	4.87
3806	NYSE	SRI	Tue, Nov 27, 2012	4.88	5.00	4.86	4.95
3805	NYSE	SRI	Mon, Nov 26, 2012	4.85	4.95	4.85	4.90
3804	NYSE	SRI	Fri, Nov 23, 2012	4.74	4.83	4.74	4.82
3803	NYSE	SRI	Wed, Nov 21, 2012	4.62	4.75	4.58	4.72
3802	NYSE	SRI	Tue, Nov 20, 2012	4.61	4.61	4.51	4.59
3801	NYSE	SRI	Mon, Nov 19, 2012	4.71	4.71	4.58	4.60
3800	NYSE	SRI	Fri, Nov 16, 2012	4.59	4.82	4.55	4.61
3799	NYSE	SRI	Thu, Nov 15, 2012	4.75	4.77	4.56	4.60
3798	NYSE	SRI	Wed, Nov 14, 2012	4.86	4.87	4.74	4.75
3797	NYSE	SRI	Tue, Nov 13, 2012	4.89	5.04	4.76	4.85
3796	NYSE	SRI	Mon, Nov 12, 2012	4.95	5.00	4.91	4.95
3795	NYSE	SRI	Fri, Nov 9, 2012	4.78	4.99	4.74	4.90
3794	NYSE	SRI	Thu, Nov 8, 2012	4.86	4.93	4.75	4.79
3793	NYSE	SRI	Wed, Nov 7, 2012	4.99	5.10	4.83	4.86
3792	NYSE	SRI	Tue, Nov 6, 2012	5.00	5.09	4.92	5.08
3791	NYSE	SRI	Mon, Nov 5, 2012	4.97	5.02	4.90	4.96
3790	NYSE	SRI	Fri, Nov 2, 2012	5.19	5.21	4.91	5.03
3789	NYSE	SRI	Thu, Nov 1, 2012	5.00	5.19	4.97	5.14
3788	NYSE	SRI	Wed, Oct 31, 2012	5.01	5.11	4.93	4.97
3787	NYSE	SRI	Fri, Oct 26, 2012	4.90	5.05	4.75	5.00
3786	NYSE	SRI	Thu, Oct 25, 2012	5.05	5.05	4.87	4.91
3785	NYSE	SRI	Wed, Oct 24, 2012	4.61	5.03	4.60	4.99
3784	NYSE	SRI	Tue, Oct 23, 2012	4.80	4.93	4.70	4.90
3783	NYSE	SRI	Mon, Oct 22, 2012	4.73	4.87	4.72	4.85
3782	NYSE	SRI	Fri, Oct 19, 2012	4.75	4.82	4.71	4.75
3781	NYSE	SRI	Thu, Oct 18, 2012	4.95	5.00	4.78	4.80
3780	NYSE	SRI	Wed, Oct 17, 2012	5.01	5.01	4.87	4.95
3779	NYSE	SRI	Tue, Oct 16, 2012	5.02	5.02	4.85	5.00
3778	NYSE	SRI	Mon, Oct 15, 2012	4.99	5.02	4.90	4.98
3777	NYSE	SRI	Fri, Oct 12, 2012	4.92	5.01	4.92	4.97
3776	NYSE	SRI	Thu, Oct 11, 2012	4.96	5.01	4.92	4.92
3775	NYSE	SRI	Wed, Oct 10, 2012	5.02	5.02	4.88	4.90
3774	NYSE	SRI	Tue, Oct 9, 2012	5.07	5.10	4.97	5.01
3773	NYSE	SRI	Mon, Oct 8, 2012	5.01	5.12	4.99	5.08
3772	NYSE	SRI	Fri, Oct 5, 2012	4.69	5.12	4.64	5.04
3771	NYSE	SRI	Thu, Oct 4, 2012	5.13	5.14	4.96	5.08
3770	NYSE	SRI	Wed, Oct 3, 2012	5.21	5.28	5.12	5.12
3769	NYSE	SRI	Tue, Oct 2, 2012	5.16	5.25	5.08	5.18
3768	NYSE	SRI	Mon, Oct 1, 2012	4.91	5.22	4.89	5.11
3767	NYSE	SRI	Fri, Sep 28, 2012	5.01	5.05	4.96	4.97
3766	NYSE	SRI	Thu, Sep 27, 2012	4.68	5.04	4.68	5.02
3765	NYSE	SRI	Wed, Sep 26, 2012	4.73	4.73	4.45	4.66
3764	NYSE	SRI	Tue, Sep 25, 2012	5.10	5.10	4.66	4.67
3763	NYSE	SRI	Mon, Sep 24, 2012	5.50	5.55	5.09	5.10
3762	NYSE	SRI	Fri, Sep 21, 2012	6.05	6.05	5.76	5.95
3761	NYSE	SRI	Thu, Sep 20, 2012	6.30	6.37	5.97	6.00
3760	NYSE	SRI	Wed, Sep 19, 2012	6.43	6.51	6.37	6.37
3759	NYSE	SRI	Tue, Sep 18, 2012	6.42	6.57	6.40	6.43
3758	NYSE	SRI	Mon, Sep 17, 2012	6.62	6.65	6.41	6.45
3757	NYSE	SRI	Fri, Sep 14, 2012	6.70	6.74	6.62	6.65
3756	NYSE	SRI	Thu, Sep 13, 2012	6.70	6.78	6.56	6.70
3755	NYSE	SRI	Wed, Sep 12, 2012	6.85	6.91	6.69	6.70
3754	NYSE	SRI	Tue, Sep 11, 2012	6.78	6.87	6.60	6.87
3753	NYSE	SRI	Mon, Sep 10, 2012	6.83	6.87	6.71	6.80
3752	NYSE	SRI	Fri, Sep 7, 2012	6.86	6.90	6.77	6.85
3751	NYSE	SRI	Thu, Sep 6, 2012	6.45	6.82	6.43	6.81
3750	NYSE	SRI	Wed, Sep 5, 2012	6.44	6.45	6.36	6.37
3749	NYSE	SRI	Tue, Sep 4, 2012	6.32	6.46	6.24	6.43
3748	NYSE	SRI	Fri, Aug 31, 2012	6.43	6.43	6.21	6.32
3747	NYSE	SRI	Thu, Aug 30, 2012	6.50	6.50	6.33	6.33
3746	NYSE	SRI	Wed, Aug 29, 2012	6.49	6.59	6.49	6.55
3745	NYSE	SRI	Tue, Aug 28, 2012	6.36	6.54	6.36	6.49
3744	NYSE	SRI	Mon, Aug 27, 2012	6.50	6.50	6.29	6.35
3743	NYSE	SRI	Fri, Aug 24, 2012	6.33	6.44	6.30	6.44
3742	NYSE	SRI	Thu, Aug 23, 2012	6.74	6.74	6.30	6.38
3741	NYSE	SRI	Wed, Aug 22, 2012	6.73	6.79	6.36	6.76
3740	NYSE	SRI	Tue, Aug 21, 2012	6.75	6.94	6.60	6.73
3739	NYSE	SRI	Mon, Aug 20, 2012	6.63	6.75	6.57	6.74
3738	NYSE	SRI	Fri, Aug 17, 2012	6.74	6.79	6.65	6.68
3737	NYSE	SRI	Thu, Aug 16, 2012	6.55	6.75	6.52	6.74
3736	NYSE	SRI	Wed, Aug 15, 2012	6.42	6.58	6.37	6.54
3735	NYSE	SRI	Tue, Aug 14, 2012	6.56	6.58	6.25	6.43
3734	NYSE	SRI	Mon, Aug 13, 2012	6.54	6.96	6.37	6.49
3733	NYSE	SRI	Fri, Aug 10, 2012	5.95	6.36	5.95	6.17
3732	NYSE	SRI	Thu, Aug 9, 2012	5.68	6.04	5.64	5.99
3731	NYSE	SRI	Wed, Aug 8, 2012	5.68	5.77	5.63	5.72
3730	NYSE	SRI	Tue, Aug 7, 2012	5.88	6.00	5.70	5.73
3729	NYSE	SRI	Mon, Aug 6, 2012	6.05	6.05	5.81	5.82
3728	NYSE	SRI	Fri, Aug 3, 2012	5.86	6.18	5.70	6.07
3727	NYSE	SRI	Thu, Aug 2, 2012	5.80	5.80	5.56	5.69
3726	NYSE	SRI	Wed, Aug 1, 2012	6.50	6.55	5.94	5.95
3725	NYSE	SRI	Tue, Jul 31, 2012	6.32	6.55	6.32	6.42
3724	NYSE	SRI	Mon, Jul 30, 2012	6.21	6.38	6.16	6.27
3723	NYSE	SRI	Fri, Jul 27, 2012	6.08	6.27	6.00	6.24
3722	NYSE	SRI	Thu, Jul 26, 2012	5.95	6.08	5.94	6.03
3721	NYSE	SRI	Wed, Jul 25, 2012	5.83	5.83	5.66	5.80
3720	NYSE	SRI	Tue, Jul 24, 2012	5.84	5.90	5.74	5.80
3719	NYSE	SRI	Mon, Jul 23, 2012	5.98	6.05	5.81	5.82
3718	NYSE	SRI	Fri, Jul 20, 2012	6.36	6.37	6.12	6.13
3717	NYSE	SRI	Thu, Jul 19, 2012	6.70	6.70	6.39	6.40
3716	NYSE	SRI	Wed, Jul 18, 2012	6.58	6.75	6.55	6.66
3715	NYSE	SRI	Tue, Jul 17, 2012	6.59	6.60	6.47	6.58
3714	NYSE	SRI	Mon, Jul 16, 2012	6.62	6.62	6.46	6.49
3713	NYSE	SRI	Fri, Jul 13, 2012	6.40	6.70	6.36	6.63
3712	NYSE	SRI	Thu, Jul 12, 2012	6.29	6.56	6.21	6.37
3711	NYSE	SRI	Wed, Jul 11, 2012	6.40	6.56	6.35	6.37
3710	NYSE	SRI	Tue, Jul 10, 2012	6.88	6.92	6.21	6.39
3709	NYSE	SRI	Mon, Jul 9, 2012	6.85	6.91	6.75	6.80
3708	NYSE	SRI	Fri, Jul 6, 2012	6.90	6.95	6.80	6.84
3707	NYSE	SRI	Thu, Jul 5, 2012	6.88	7.03	6.88	6.99
3706	NYSE	SRI	Tue, Jul 3, 2012	6.79	6.90	6.72	6.90
3705	NYSE	SRI	Mon, Jul 2, 2012	6.82	6.85	6.69	6.82
3704	NYSE	SRI	Fri, Jun 29, 2012	6.79	6.94	6.66	6.81
3703	NYSE	SRI	Thu, Jun 28, 2012	6.63	6.73	6.49	6.61
3702	NYSE	SRI	Wed, Jun 27, 2012	6.66	6.86	6.62	6.70
3701	NYSE	SRI	Tue, Jun 26, 2012	6.67	6.67	6.46	6.62
3700	NYSE	SRI	Mon, Jun 25, 2012	6.34	6.82	6.22	6.63
3699	NYSE	SRI	Fri, Jun 22, 2012	6.82	6.85	6.25	6.49
3698	NYSE	SRI	Thu, Jun 21, 2012	7.01	7.12	6.79	6.83
3697	NYSE	SRI	Wed, Jun 20, 2012	7.03	7.13	7.00	7.05
3696	NYSE	SRI	Tue, Jun 19, 2012	6.97	7.16	6.93	7.02
3695	NYSE	SRI	Mon, Jun 18, 2012	6.98	7.15	6.92	6.95
3694	NYSE	SRI	Fri, Jun 15, 2012	7.12	7.32	7.03	7.07
3693	NYSE	SRI	Thu, Jun 14, 2012	6.83	7.13	6.83	7.10
3692	NYSE	SRI	Wed, Jun 13, 2012	7.17	7.17	6.78	6.85
3691	NYSE	SRI	Tue, Jun 12, 2012	7.06	7.22	6.84	7.20
3690	NYSE	SRI	Mon, Jun 11, 2012	7.23	7.29	6.97	6.99
3689	NYSE	SRI	Fri, Jun 8, 2012	6.93	7.24	6.77	7.14
3688	NYSE	SRI	Thu, Jun 7, 2012	7.26	7.43	6.95	6.98
3687	NYSE	SRI	Wed, Jun 6, 2012	6.90	7.17	6.90	7.10
3686	NYSE	SRI	Tue, Jun 5, 2012	6.25	6.88	6.21	6.83
3685	NYSE	SRI	Mon, Jun 4, 2012	6.75	6.80	6.50	6.54
3684	NYSE	SRI	Fri, Jun 1, 2012	6.79	7.23	6.67	6.69
3683	NYSE	SRI	Thu, May 31, 2012	6.94	7.08	6.70	7.05
3682	NYSE	SRI	Wed, May 30, 2012	7.10	7.20	6.93	6.95
3681	NYSE	SRI	Tue, May 29, 2012	7.21	7.32	7.12	7.20
3680	NYSE	SRI	Fri, May 25, 2012	7.18	7.21	7.08	7.09
3679	NYSE	SRI	Thu, May 24, 2012	7.48	7.59	6.89	7.20
3678	NYSE	SRI	Wed, May 23, 2012	7.46	7.67	7.41	7.47
3677	NYSE	SRI	Tue, May 22, 2012	8.04	8.05	7.51	7.59
3676	NYSE	SRI	Mon, May 21, 2012	7.47	8.07	7.42	8.01
3675	NYSE	SRI	Fri, May 18, 2012	7.80	7.86	7.42	7.46
3674	NYSE	SRI	Thu, May 17, 2012	7.89	7.89	7.40	7.80
3673	NYSE	SRI	Wed, May 16, 2012	8.39	8.51	7.76	7.87
3672	NYSE	SRI	Tue, May 15, 2012	8.28	8.45	8.23	8.31
3671	NYSE	SRI	Mon, May 14, 2012	8.31	8.38	8.19	8.27
3670	NYSE	SRI	Fri, May 11, 2012	8.65	8.74	8.38	8.47
3669	NYSE	SRI	Thu, May 10, 2012	9.10	9.13	8.70	8.75
3668	NYSE	SRI	Wed, May 9, 2012	8.88	8.98	8.65	8.98
3667	NYSE	SRI	Tue, May 8, 2012	8.90	9.07	8.62	9.03
3666	NYSE	SRI	Mon, May 7, 2012	8.90	9.13	8.88	9.01
3665	NYSE	SRI	Fri, May 4, 2012	9.24	9.24	8.85	8.96
3664	NYSE	SRI	Thu, May 3, 2012	9.73	9.80	9.24	9.34
3663	NYSE	SRI	Wed, May 2, 2012	9.23	9.81	9.19	9.70
3662	NYSE	SRI	Tue, May 1, 2012	8.70	9.46	8.70	9.34
3661	NYSE	SRI	Mon, Apr 30, 2012	8.93	8.93	8.54	8.62
3660	NYSE	SRI	Fri, Apr 27, 2012	8.85	9.00	8.70	8.96
3659	NYSE	SRI	Thu, Apr 26, 2012	8.63	8.88	8.62	8.81
3658	NYSE	SRI	Wed, Apr 25, 2012	8.41	8.67	8.41	8.65
3657	NYSE	SRI	Tue, Apr 24, 2012	8.16	8.27	8.10	8.25
3656	NYSE	SRI	Mon, Apr 23, 2012	8.01	8.19	7.72	8.16
3655	NYSE	SRI	Fri, Apr 20, 2012	8.44	8.44	8.13	8.23
3654	NYSE	SRI	Thu, Apr 19, 2012	8.66	8.67	8.31	8.31
3653	NYSE	SRI	Wed, Apr 18, 2012	8.87	8.91	8.64	8.64
3652	NYSE	SRI	Tue, Apr 17, 2012	8.77	9.11	8.70	8.98
3651	NYSE	SRI	Mon, Apr 16, 2012	8.77	8.88	8.10	8.67
3650	NYSE	SRI	Fri, Apr 13, 2012	9.22	9.22	8.72	8.73
3649	NYSE	SRI	Thu, Apr 12, 2012	9.32	9.49	9.24	9.28
3648	NYSE	SRI	Wed, Apr 11, 2012	9.31	9.53	9.17	9.33
3647	NYSE	SRI	Tue, Apr 10, 2012	9.37	9.40	9.13	9.18
3646	NYSE	SRI	Mon, Apr 9, 2012	9.36	9.52	9.21	9.39
3645	NYSE	SRI	Thu, Apr 5, 2012	9.57	9.76	9.57	9.66
3644	NYSE	SRI	Wed, Apr 4, 2012	9.70	9.73	9.31	9.64
3643	NYSE	SRI	Tue, Apr 3, 2012	10.05	10.15	9.74	9.89
3642	NYSE	SRI	Mon, Apr 2, 2012	9.88	10.15	9.79	10.11
3641	NYSE	SRI	Fri, Mar 30, 2012	10.20	10.20	9.89	9.89
3640	NYSE	SRI	Thu, Mar 29, 2012	10.11	10.11	9.92	10.07
3639	NYSE	SRI	Wed, Mar 28, 2012	10.68	10.71	10.18	10.23
3638	NYSE	SRI	Tue, Mar 27, 2012	10.67	10.89	10.62	10.69
3637	NYSE	SRI	Mon, Mar 26, 2012	10.14	10.69	10.14	10.66
3636	NYSE	SRI	Fri, Mar 23, 2012	10.05	10.06	9.90	10.00
3635	NYSE	SRI	Thu, Mar 22, 2012	10.30	10.34	9.97	10.07
3634	NYSE	SRI	Wed, Mar 21, 2012	10.41	10.58	10.21	10.48
3633	NYSE	SRI	Tue, Mar 20, 2012	10.47	10.47	10.25	10.38
3632	NYSE	SRI	Mon, Mar 19, 2012	10.54	10.87	10.50	10.60
3631	NYSE	SRI	Fri, Mar 16, 2012	10.20	10.81	10.19	10.60
3630	NYSE	SRI	Thu, Mar 15, 2012	10.10	10.20	10.03	10.14
3629	NYSE	SRI	Wed, Mar 14, 2012	10.57	10.57	10.03	10.08
3628	NYSE	SRI	Tue, Mar 13, 2012	10.27	10.59	10.20	10.58
3627	NYSE	SRI	Mon, Mar 12, 2012	10.18	10.44	10.03	10.12
3626	NYSE	SRI	Fri, Mar 9, 2012	10.06	10.25	9.99	10.20
3625	NYSE	SRI	Thu, Mar 8, 2012	10.22	10.23	9.95	10.06
3624	NYSE	SRI	Wed, Mar 7, 2012	9.99	10.29	9.99	10.09
3623	NYSE	SRI	Tue, Mar 6, 2012	9.90	10.00	9.67	9.94
3622	NYSE	SRI	Mon, Mar 5, 2012	10.02	10.20	9.95	10.05
3621	NYSE	SRI	Fri, Mar 2, 2012	10.05	10.22	9.84	10.10
3620	NYSE	SRI	Thu, Mar 1, 2012	9.69	10.10	9.65	10.03
3619	NYSE	SRI	Wed, Feb 29, 2012	9.79	9.97	9.41	9.67
3618	NYSE	SRI	Tue, Feb 28, 2012	9.73	10.00	9.56	9.69
3617	NYSE	SRI	Mon, Feb 27, 2012	9.84	9.91	9.54	9.77
3616	NYSE	SRI	Fri, Feb 24, 2012	10.23	10.23	9.98	9.98
3615	NYSE	SRI	Thu, Feb 23, 2012	9.97	10.20	9.87	10.19
3614	NYSE	SRI	Wed, Feb 22, 2012	10.04	10.20	9.76	9.94
3613	NYSE	SRI	Tue, Feb 21, 2012	9.95	10.20	9.75	10.08
3612	NYSE	SRI	Fri, Feb 17, 2012	9.76	10.02	9.73	9.93
3611	NYSE	SRI	Thu, Feb 16, 2012	9.64	9.98	9.56	9.70
3610	NYSE	SRI	Wed, Feb 15, 2012	9.92	10.05	9.54	9.64
3609	NYSE	SRI	Tue, Feb 14, 2012	9.60	10.03	9.08	9.86
3608	NYSE	SRI	Mon, Feb 13, 2012	10.20	10.72	9.86	10.07
3607	NYSE	SRI	Fri, Feb 10, 2012	10.23	10.37	10.18	10.30
3606	NYSE	SRI	Thu, Feb 9, 2012	10.70	10.71	10.31	10.44
3605	NYSE	SRI	Wed, Feb 8, 2012	10.66	10.86	10.54	10.70
3604	NYSE	SRI	Tue, Feb 7, 2012	10.60	10.75	10.51	10.64
3603	NYSE	SRI	Mon, Feb 6, 2012	10.32	10.73	10.32	10.59
3602	NYSE	SRI	Fri, Feb 3, 2012	10.28	10.63	10.27	10.45
3601	NYSE	SRI	Thu, Feb 2, 2012	9.70	10.22	9.64	10.00
3600	NYSE	SRI	Wed, Feb 1, 2012	9.50	9.72	9.44	9.68
3599	NYSE	SRI	Tue, Jan 31, 2012	9.37	9.54	9.17	9.37
3598	NYSE	SRI	Mon, Jan 30, 2012	9.41	9.49	9.12	9.25
3597	NYSE	SRI	Fri, Jan 27, 2012	9.36	9.65	9.30	9.59
3596	NYSE	SRI	Thu, Jan 26, 2012	9.43	9.50	9.27	9.39
3595	NYSE	SRI	Wed, Jan 25, 2012	9.21	9.45	9.13	9.30
3594	NYSE	SRI	Tue, Jan 24, 2012	9.05	9.38	8.88	9.23
3593	NYSE	SRI	Mon, Jan 23, 2012	9.16	9.34	8.98	9.16
3592	NYSE	SRI	Fri, Jan 20, 2012	9.49	9.53	8.92	9.19
3591	NYSE	SRI	Thu, Jan 19, 2012	9.48	9.63	9.35	9.47
3590	NYSE	SRI	Wed, Jan 18, 2012	9.22	9.56	9.04	9.43
3589	NYSE	SRI	Tue, Jan 17, 2012	9.57	9.73	9.21	9.25
3588	NYSE	SRI	Fri, Jan 13, 2012	9.19	9.53	9.00	9.44
3587	NYSE	SRI	Thu, Jan 12, 2012	9.29	9.37	8.99	9.36
3586	NYSE	SRI	Wed, Jan 11, 2012	9.20	9.37	9.02	9.25
3585	NYSE	SRI	Tue, Jan 10, 2012	9.39	9.52	9.14	9.23
3584	NYSE	SRI	Mon, Jan 9, 2012	9.16	9.25	8.98	9.15
3583	NYSE	SRI	Fri, Jan 6, 2012	8.88	9.20	8.73	9.08
3582	NYSE	SRI	Thu, Jan 5, 2012	8.52	8.94	8.26	8.88
3581	NYSE	SRI	Wed, Jan 4, 2012	8.65	8.69	8.41	8.63
3580	NYSE	SRI	Tue, Jan 3, 2012	8.74	8.78	8.60	8.73
3579	NYSE	SRI	Fri, Dec 30, 2011	8.49	8.50	8.39	8.43
3578	NYSE	SRI	Thu, Dec 29, 2011	8.37	8.60	8.30	8.54
3577	NYSE	SRI	Wed, Dec 28, 2011	8.65	8.65	8.26	8.28
3576	NYSE	SRI	Tue, Dec 27, 2011	8.63	8.79	8.54	8.69
3575	NYSE	SRI	Fri, Dec 23, 2011	8.72	8.82	8.65	8.70
3574	NYSE	SRI	Thu, Dec 22, 2011	8.75	8.83	8.62	8.63
3573	NYSE	SRI	Wed, Dec 21, 2011	8.68	8.82	8.56	8.73
3572	NYSE	SRI	Tue, Dec 20, 2011	8.47	8.80	8.47	8.73
3571	NYSE	SRI	Mon, Dec 19, 2011	8.89	9.09	8.15	8.20
3570	NYSE	SRI	Fri, Dec 16, 2011	8.76	9.17	8.67	8.75
3569	NYSE	SRI	Thu, Dec 15, 2011	8.51	8.85	8.37	8.62
3568	NYSE	SRI	Wed, Dec 14, 2011	7.98	8.32	7.98	8.30
3567	NYSE	SRI	Tue, Dec 13, 2011	8.36	8.46	7.91	8.07
3566	NYSE	SRI	Mon, Dec 12, 2011	8.27	8.34	8.10	8.24
3565	NYSE	SRI	Fri, Dec 9, 2011	8.26	8.57	8.20	8.49
3564	NYSE	SRI	Thu, Dec 8, 2011	8.31	8.35	8.12	8.18
3563	NYSE	SRI	Wed, Dec 7, 2011	8.43	8.52	8.18	8.43
3562	NYSE	SRI	Tue, Dec 6, 2011	8.44	8.61	8.21	8.52
3561	NYSE	SRI	Mon, Dec 5, 2011	8.88	8.88	8.34	8.44
3560	NYSE	SRI	Fri, Dec 2, 2011	8.73	8.81	8.47	8.61
3559	NYSE	SRI	Thu, Dec 1, 2011	8.17	8.63	8.01	8.51
3558	NYSE	SRI	Wed, Nov 30, 2011	8.35	8.35	7.51	8.22
3557	NYSE	SRI	Tue, Nov 29, 2011	7.03	7.03	6.81	6.90
3556	NYSE	SRI	Mon, Nov 28, 2011	6.61	7.06	6.61	6.99
3555	NYSE	SRI	Fri, Nov 25, 2011	6.31	6.53	6.26	6.26
3554	NYSE	SRI	Wed, Nov 23, 2011	6.61	6.64	6.28	6.37
3553	NYSE	SRI	Tue, Nov 22, 2011	6.81	6.90	6.60	6.70
3552	NYSE	SRI	Mon, Nov 21, 2011	6.95	7.06	6.68	6.79
3551	NYSE	SRI	Fri, Nov 18, 2011	7.26	7.37	7.04	7.20
3550	NYSE	SRI	Thu, Nov 17, 2011	7.46	7.53	7.11	7.18
3549	NYSE	SRI	Wed, Nov 16, 2011	7.60	7.79	7.40	7.49
3548	NYSE	SRI	Tue, Nov 15, 2011	7.59	7.75	7.51	7.73
3547	NYSE	SRI	Mon, Nov 14, 2011	7.69	7.79	7.53	7.64
3546	NYSE	SRI	Fri, Nov 11, 2011	7.54	7.84	7.54	7.76
3545	NYSE	SRI	Thu, Nov 10, 2011	7.68	7.70	7.21	7.40
3544	NYSE	SRI	Wed, Nov 9, 2011	7.60	7.78	7.44	7.52
3543	NYSE	SRI	Tue, Nov 8, 2011	7.95	8.20	7.67	7.94
3542	NYSE	SRI	Mon, Nov 7, 2011	7.73	7.87	7.46	7.80
3541	NYSE	SRI	Fri, Nov 4, 2011	7.91	7.92	7.62	7.72
3540	NYSE	SRI	Thu, Nov 3, 2011	7.76	8.24	7.53	8.00
3539	NYSE	SRI	Wed, Nov 2, 2011	7.44	7.63	7.27	7.60
3538	NYSE	SRI	Tue, Nov 1, 2011	7.21	7.44	6.82	7.27
3537	NYSE	SRI	Mon, Oct 31, 2011	8.12	8.31	7.86	7.87
3536	NYSE	SRI	Fri, Oct 28, 2011	8.39	8.59	8.22	8.30
3535	NYSE	SRI	Thu, Oct 27, 2011	8.02	8.97	7.68	8.40
3534	NYSE	SRI	Wed, Oct 26, 2011	7.37	7.82	6.96	7.80
3533	NYSE	SRI	Tue, Oct 25, 2011	7.38	7.50	7.07	7.22
3532	NYSE	SRI	Mon, Oct 24, 2011	7.04	7.52	6.98	7.41
3531	NYSE	SRI	Fri, Oct 21, 2011	6.90	7.02	6.68	6.98
3530	NYSE	SRI	Thu, Oct 20, 2011	6.50	6.78	6.30	6.73
3529	NYSE	SRI	Wed, Oct 19, 2011	5.95	6.67	5.93	6.43
3528	NYSE	SRI	Tue, Oct 18, 2011	6.00	6.14	5.72	5.99
3527	NYSE	SRI	Mon, Oct 17, 2011	6.10	6.17	5.91	5.94
3526	NYSE	SRI	Fri, Oct 14, 2011	6.25	6.35	6.12	6.20
3525	NYSE	SRI	Thu, Oct 13, 2011	6.26	6.26	6.00	6.14
3524	NYSE	SRI	Wed, Oct 12, 2011	6.22	6.50	6.20	6.34
3523	NYSE	SRI	Tue, Oct 11, 2011	5.98	6.19	5.88	6.14
3522	NYSE	SRI	Mon, Oct 10, 2011	5.88	6.15	5.68	6.10
3521	NYSE	SRI	Fri, Oct 7, 2011	5.83	6.04	5.37	5.70
3520	NYSE	SRI	Thu, Oct 6, 2011	5.49	5.89	5.35	5.83
3519	NYSE	SRI	Wed, Oct 5, 2011	5.61	5.73	5.31	5.51
3518	NYSE	SRI	Tue, Oct 4, 2011	4.68	5.75	4.53	5.62
3517	NYSE	SRI	Mon, Oct 3, 2011	5.16	5.38	4.73	4.73
3516	NYSE	SRI	Fri, Sep 30, 2011	5.46	5.62	5.17	5.22
3515	NYSE	SRI	Thu, Sep 29, 2011	5.79	5.79	5.34	5.62
3514	NYSE	SRI	Wed, Sep 28, 2011	5.98	6.02	5.54	5.59
3513	NYSE	SRI	Tue, Sep 27, 2011	5.84	6.12	5.67	6.00
3512	NYSE	SRI	Mon, Sep 26, 2011	5.56	5.65	5.26	5.63
3511	NYSE	SRI	Fri, Sep 23, 2011	5.55	5.75	5.38	5.47
3510	NYSE	SRI	Thu, Sep 22, 2011	5.80	5.94	5.29	5.56
3509	NYSE	SRI	Wed, Sep 21, 2011	6.69	6.69	6.01	6.03
3508	NYSE	SRI	Tue, Sep 20, 2011	6.90	6.96	6.66	6.68
3507	NYSE	SRI	Mon, Sep 19, 2011	6.88	7.03	6.69	6.88
3506	NYSE	SRI	Fri, Sep 16, 2011	7.35	7.43	7.02	7.06
3505	NYSE	SRI	Thu, Sep 15, 2011	6.91	7.42	6.74	7.36
3504	NYSE	SRI	Wed, Sep 14, 2011	6.48	7.02	6.36	6.82
3503	NYSE	SRI	Tue, Sep 13, 2011	6.21	6.49	6.11	6.40
3502	NYSE	SRI	Mon, Sep 12, 2011	6.25	6.50	5.91	6.17
3501	NYSE	SRI	Fri, Sep 9, 2011	6.73	6.81	6.17	6.37
3500	NYSE	SRI	Thu, Sep 8, 2011	7.00	7.25	6.75	6.86
3499	NYSE	SRI	Wed, Sep 7, 2011	7.02	7.18	6.91	7.07
3498	NYSE	SRI	Tue, Sep 6, 2011	6.88	7.14	6.72	6.83
3497	NYSE	SRI	Fri, Sep 2, 2011	7.46	7.55	7.24	7.27
3496	NYSE	SRI	Thu, Sep 1, 2011	7.98	8.00	7.61	7.70
3495	NYSE	SRI	Wed, Aug 31, 2011	8.21	8.31	7.96	7.97
3494	NYSE	SRI	Tue, Aug 30, 2011	8.10	8.19	7.96	8.12
3493	NYSE	SRI	Mon, Aug 29, 2011	7.69	8.19	7.64	8.17
3492	NYSE	SRI	Fri, Aug 26, 2011	7.36	7.60	7.24	7.56
3491	NYSE	SRI	Thu, Aug 25, 2011	7.82	7.98	7.36	7.43
3490	NYSE	SRI	Wed, Aug 24, 2011	7.48	7.78	7.48	7.71
3489	NYSE	SRI	Tue, Aug 23, 2011	7.16	7.53	7.16	7.47
3488	NYSE	SRI	Mon, Aug 22, 2011	7.55	7.76	7.04	7.11
3487	NYSE	SRI	Fri, Aug 19, 2011	7.47	7.77	7.15	7.31
3486	NYSE	SRI	Thu, Aug 18, 2011	7.97	7.99	7.58	7.67
3485	NYSE	SRI	Wed, Aug 17, 2011	8.39	8.43	8.03	8.25
3484	NYSE	SRI	Tue, Aug 16, 2011	8.31	8.55	8.18	8.34
3483	NYSE	SRI	Mon, Aug 15, 2011	8.01	8.53	7.88	8.53
3482	NYSE	SRI	Fri, Aug 12, 2011	7.71	8.03	7.64	7.86
3481	NYSE	SRI	Thu, Aug 11, 2011	7.33	7.76	7.12	7.60
3480	NYSE	SRI	Wed, Aug 10, 2011	7.36	7.66	7.02	7.27
3479	NYSE	SRI	Tue, Aug 9, 2011	7.66	8.15	6.76	7.65
3478	NYSE	SRI	Mon, Aug 8, 2011	8.10	8.23	7.21	7.40
3477	NYSE	SRI	Fri, Aug 5, 2011	9.69	9.75	8.00	8.56
3476	NYSE	SRI	Thu, Aug 4, 2011	11.36	11.36	9.08	9.50
3475	NYSE	SRI	Wed, Aug 3, 2011	11.81	11.91	11.35	11.69
3474	NYSE	SRI	Tue, Aug 2, 2011	12.26	12.48	11.77	11.78
3473	NYSE	SRI	Mon, Aug 1, 2011	12.68	12.74	12.28	12.37
3472	NYSE	SRI	Fri, Jul 29, 2011	12.11	12.60	11.92	12.48
3471	NYSE	SRI	Thu, Jul 28, 2011	12.81	13.02	12.28	12.28
3470	NYSE	SRI	Wed, Jul 27, 2011	13.45	13.45	12.73	12.75
3469	NYSE	SRI	Tue, Jul 26, 2011	13.94	14.01	13.53	13.53
3468	NYSE	SRI	Mon, Jul 25, 2011	13.94	14.07	13.73	13.97
3467	NYSE	SRI	Fri, Jul 22, 2011	14.36	14.36	14.07	14.16
3466	NYSE	SRI	Thu, Jul 21, 2011	14.71	14.71	14.29	14.36
3465	NYSE	SRI	Wed, Jul 20, 2011	14.49	14.65	14.35	14.61
3464	NYSE	SRI	Tue, Jul 19, 2011	14.36	14.52	14.25	14.45
3463	NYSE	SRI	Mon, Jul 18, 2011	14.57	14.57	14.15	14.21
3462	NYSE	SRI	Fri, Jul 15, 2011	14.79	14.86	14.49	14.67
3461	NYSE	SRI	Thu, Jul 14, 2011	15.16	15.16	14.73	14.74
3460	NYSE	SRI	Wed, Jul 13, 2011	15.13	15.22	14.87	15.06
3459	NYSE	SRI	Tue, Jul 12, 2011	14.95	15.26	14.81	14.97
3458	NYSE	SRI	Mon, Jul 11, 2011	15.06	15.18	14.95	15.02
3457	NYSE	SRI	Fri, Jul 8, 2011	15.03	15.45	15.03	15.33
3456	NYSE	SRI	Thu, Jul 7, 2011	15.15	15.33	15.05	15.30
3455	NYSE	SRI	Wed, Jul 6, 2011	14.81	14.99	14.67	14.98
3454	NYSE	SRI	Tue, Jul 5, 2011	14.88	15.00	14.62	14.82
3453	NYSE	SRI	Fri, Jul 1, 2011	14.76	15.18	14.73	14.92
3452	NYSE	SRI	Thu, Jun 30, 2011	14.79	14.80	14.54	14.74
3451	NYSE	SRI	Wed, Jun 29, 2011	14.39	14.78	14.33	14.75
3450	NYSE	SRI	Tue, Jun 28, 2011	13.78	14.45	13.75	14.28
3449	NYSE	SRI	Mon, Jun 27, 2011	13.18	13.85	13.07	13.74
3448	NYSE	SRI	Fri, Jun 24, 2011	13.49	13.62	12.96	13.20
3447	NYSE	SRI	Thu, Jun 23, 2011	13.18	13.50	13.02	13.45
3446	NYSE	SRI	Wed, Jun 22, 2011	13.30	13.58	13.25	13.36
3445	NYSE	SRI	Tue, Jun 21, 2011	13.39	13.53	13.20	13.38
3444	NYSE	SRI	Mon, Jun 20, 2011	13.39	13.56	12.90	13.26
3443	NYSE	SRI	Fri, Jun 17, 2011	13.55	13.60	13.02	13.42
3442	NYSE	SRI	Thu, Jun 16, 2011	13.35	13.63	13.00	13.48
3441	NYSE	SRI	Wed, Jun 15, 2011	13.34	13.46	13.02	13.35
3440	NYSE	SRI	Tue, Jun 14, 2011	13.65	13.77	13.48	13.55
3439	NYSE	SRI	Mon, Jun 13, 2011	13.72	14.05	13.46	13.46
3438	NYSE	SRI	Fri, Jun 10, 2011	13.64	13.73	13.17	13.64
3437	NYSE	SRI	Thu, Jun 9, 2011	13.69	13.91	13.53	13.77
3436	NYSE	SRI	Wed, Jun 8, 2011	13.90	13.90	13.56	13.63
3435	NYSE	SRI	Tue, Jun 7, 2011	14.15	14.28	13.97	13.98
3434	NYSE	SRI	Mon, Jun 6, 2011	14.61	14.64	13.97	14.04
3433	NYSE	SRI	Fri, Jun 3, 2011	14.50	14.87	14.42	14.63
3432	NYSE	SRI	Thu, Jun 2, 2011	14.87	15.08	14.71	14.78
3431	NYSE	SRI	Wed, Jun 1, 2011	15.24	15.24	14.82	14.90
3430	NYSE	SRI	Tue, May 31, 2011	14.98	15.42	14.84	15.32
3429	NYSE	SRI	Fri, May 27, 2011	14.38	14.82	14.34	14.81
3428	NYSE	SRI	Thu, May 26, 2011	14.01	14.41	13.87	14.35
3427	NYSE	SRI	Wed, May 25, 2011	13.30	14.07	13.30	14.01
3426	NYSE	SRI	Tue, May 24, 2011	13.58	13.67	13.32	13.46
3425	NYSE	SRI	Mon, May 23, 2011	13.34	13.57	13.32	13.49
3424	NYSE	SRI	Fri, May 20, 2011	13.86	13.86	13.48	13.72
3423	NYSE	SRI	Thu, May 19, 2011	13.97	14.05	13.61	13.93
3422	NYSE	SRI	Wed, May 18, 2011	13.45	14.13	13.35	13.94
3421	NYSE	SRI	Tue, May 17, 2011	13.60	13.69	13.21	13.41
3420	NYSE	SRI	Mon, May 16, 2011	13.73	13.90	13.57	13.75
3419	NYSE	SRI	Fri, May 13, 2011	14.30	14.39	13.80	13.84
3418	NYSE	SRI	Thu, May 12, 2011	13.95	14.46	13.85	14.29
3417	NYSE	SRI	Wed, May 11, 2011	14.14	14.25	13.99	14.08
3416	NYSE	SRI	Tue, May 10, 2011	14.46	14.57	13.96	14.21
3415	NYSE	SRI	Mon, May 9, 2011	14.38	14.47	14.24	14.36
3414	NYSE	SRI	Fri, May 6, 2011	14.28	14.65	14.23	14.41
3413	NYSE	SRI	Thu, May 5, 2011	14.05	14.43	13.87	14.31
3412	NYSE	SRI	Wed, May 4, 2011	14.55	14.75	13.98	14.20
3411	NYSE	SRI	Tue, May 3, 2011	14.84	14.86	14.23	14.50
3410	NYSE	SRI	Mon, May 2, 2011	15.42	15.42	14.81	14.88
3409	NYSE	SRI	Fri, Apr 29, 2011	14.92	15.44	14.88	15.30
3408	NYSE	SRI	Thu, Apr 28, 2011	14.55	14.90	14.50	14.89
3407	NYSE	SRI	Wed, Apr 27, 2011	14.66	14.67	14.45	14.62
3406	NYSE	SRI	Tue, Apr 26, 2011	14.63	14.95	14.60	14.63
3405	NYSE	SRI	Mon, Apr 25, 2011	14.79	14.83	14.07	14.51
3404	NYSE	SRI	Thu, Apr 21, 2011	14.68	14.86	14.46	14.85
3403	NYSE	SRI	Wed, Apr 20, 2011	14.47	14.75	14.30	14.53
3402	NYSE	SRI	Tue, Apr 19, 2011	14.34	14.59	13.95	14.20
3401	NYSE	SRI	Mon, Apr 18, 2011	14.17	14.33	14.14	14.30
3400	NYSE	SRI	Fri, Apr 15, 2011	14.25	14.52	14.10	14.47
3399	NYSE	SRI	Thu, Apr 14, 2011	13.95	14.26	13.92	14.25
3398	NYSE	SRI	Wed, Apr 13, 2011	14.23	14.35	14.01	14.06
3397	NYSE	SRI	Tue, Apr 12, 2011	14.11	14.24	13.84	14.16
3396	NYSE	SRI	Mon, Apr 11, 2011	14.41	14.43	14.13	14.25
3395	NYSE	SRI	Fri, Apr 8, 2011	14.71	14.71	14.37	14.41
3394	NYSE	SRI	Thu, Apr 7, 2011	14.42	14.62	14.35	14.59
3393	NYSE	SRI	Wed, Apr 6, 2011	14.62	14.65	14.37	14.38
3392	NYSE	SRI	Tue, Apr 5, 2011	14.48	14.69	14.37	14.50
3391	NYSE	SRI	Mon, Apr 4, 2011	14.72	14.72	14.36	14.54
3390	NYSE	SRI	Fri, Apr 1, 2011	14.75	14.99	14.50	14.65
3389	NYSE	SRI	Thu, Mar 31, 2011	14.50	14.63	14.39	14.62
3388	NYSE	SRI	Wed, Mar 30, 2011	14.57	14.69	14.24	14.45
3387	NYSE	SRI	Tue, Mar 29, 2011	15.25	15.25	14.39	14.44
3386	NYSE	SRI	Mon, Mar 28, 2011	15.79	15.81	15.23	15.27
3385	NYSE	SRI	Fri, Mar 25, 2011	15.80	16.05	15.67	15.76
3384	NYSE	SRI	Thu, Mar 24, 2011	15.82	15.89	15.55	15.69
3383	NYSE	SRI	Wed, Mar 23, 2011	15.61	15.79	15.30	15.69
3382	NYSE	SRI	Tue, Mar 22, 2011	15.61	15.82	15.22	15.68
3381	NYSE	SRI	Mon, Mar 21, 2011	15.69	15.86	15.09	15.55
3380	NYSE	SRI	Fri, Mar 18, 2011	15.09	15.19	14.56	14.92
3379	NYSE	SRI	Thu, Mar 17, 2011	15.04	15.17	14.45	14.87
3378	NYSE	SRI	Wed, Mar 16, 2011	15.15	15.20	14.55	14.75
3377	NYSE	SRI	Tue, Mar 15, 2011	14.51	15.27	14.51	15.17
3376	NYSE	SRI	Mon, Mar 14, 2011	14.93	15.09	14.65	15.04
3375	NYSE	SRI	Fri, Mar 11, 2011	15.15	15.31	14.82	15.20
3374	NYSE	SRI	Thu, Mar 10, 2011	15.46	15.46	15.02	15.30
3373	NYSE	SRI	Wed, Mar 9, 2011	15.84	16.13	15.71	15.73
3372	NYSE	SRI	Tue, Mar 8, 2011	15.60	16.11	15.44	15.94
3371	NYSE	SRI	Mon, Mar 7, 2011	15.95	15.95	15.22	15.64
3370	NYSE	SRI	Fri, Mar 4, 2011	15.83	16.05	15.67	15.89
3369	NYSE	SRI	Thu, Mar 3, 2011	15.60	15.99	15.57	15.81
3368	NYSE	SRI	Wed, Mar 2, 2011	15.13	15.69	14.88	15.39
3367	NYSE	SRI	Tue, Mar 1, 2011	15.18	15.44	14.78	15.11
3366	NYSE	SRI	Mon, Feb 28, 2011	15.14	15.64	14.88	15.08
3365	NYSE	SRI	Fri, Feb 25, 2011	14.50	15.13	14.50	15.02
3364	NYSE	SRI	Thu, Feb 24, 2011	14.36	14.81	14.18	14.36
3363	NYSE	SRI	Wed, Feb 23, 2011	15.04	15.06	14.18	14.28
3362	NYSE	SRI	Tue, Feb 22, 2011	15.60	15.65	14.91	14.99
3361	NYSE	SRI	Fri, Feb 18, 2011	16.25	16.49	15.76	15.84
3360	NYSE	SRI	Thu, Feb 17, 2011	15.78	16.23	15.63	16.07
3359	NYSE	SRI	Wed, Feb 16, 2011	15.88	15.98	15.77	15.80
3358	NYSE	SRI	Tue, Feb 15, 2011	15.74	15.98	15.63	15.80
3357	NYSE	SRI	Mon, Feb 14, 2011	15.46	15.83	15.46	15.79
3356	NYSE	SRI	Fri, Feb 11, 2011	15.19	15.59	15.19	15.38
3355	NYSE	SRI	Thu, Feb 10, 2011	14.99	15.38	14.98	15.23
3354	NYSE	SRI	Wed, Feb 9, 2011	15.00	15.14	14.64	15.12
3353	NYSE	SRI	Tue, Feb 8, 2011	15.08	15.39	14.90	15.10
3352	NYSE	SRI	Mon, Feb 7, 2011	15.09	15.64	15.01	15.07
3351	NYSE	SRI	Fri, Feb 4, 2011	16.07	16.41	14.60	15.05
3350	NYSE	SRI	Thu, Feb 3, 2011	14.61	14.95	14.24	14.64
3349	NYSE	SRI	Wed, Feb 2, 2011	15.01	15.24	14.63	14.66
3348	NYSE	SRI	Tue, Feb 1, 2011	14.97	15.32	14.75	15.12
3347	NYSE	SRI	Mon, Jan 31, 2011	14.90	15.21	14.66	14.75
3346	NYSE	SRI	Fri, Jan 28, 2011	15.29	15.29	14.58	14.85
3345	NYSE	SRI	Thu, Jan 27, 2011	15.43	15.52	15.19	15.35
3344	NYSE	SRI	Wed, Jan 26, 2011	15.18	15.67	14.88	15.30
3343	NYSE	SRI	Tue, Jan 25, 2011	14.77	15.30	14.65	15.09
3342	NYSE	SRI	Mon, Jan 24, 2011	14.77	15.07	14.77	14.94
3341	NYSE	SRI	Fri, Jan 21, 2011	15.18	15.45	14.71	14.81
3340	NYSE	SRI	Thu, Jan 20, 2011	15.00	15.15	14.65	15.05
3339	NYSE	SRI	Wed, Jan 19, 2011	15.66	15.69	14.94	15.11
3338	NYSE	SRI	Tue, Jan 18, 2011	15.61	15.77	15.40	15.71
3337	NYSE	SRI	Fri, Jan 14, 2011	15.93	15.94	15.60	15.61
3336	NYSE	SRI	Thu, Jan 13, 2011	15.98	16.04	15.74	15.90
3335	NYSE	SRI	Wed, Jan 12, 2011	16.27	16.27	15.77	15.94
3334	NYSE	SRI	Tue, Jan 11, 2011	16.27	16.35	15.93	16.04
3333	NYSE	SRI	Mon, Jan 10, 2011	16.25	16.41	15.92	16.15
3332	NYSE	SRI	Fri, Jan 7, 2011	16.43	16.64	16.20	16.41
3331	NYSE	SRI	Thu, Jan 6, 2011	16.83	16.87	16.26	16.42
3330	NYSE	SRI	Wed, Jan 5, 2011	16.02	17.22	15.60	16.79
3329	NYSE	SRI	Tue, Jan 4, 2011	16.23	16.33	15.80	16.10
3328	NYSE	SRI	Mon, Jan 3, 2011	16.04	16.29	15.86	16.18
3327	NYSE	SRI	Fri, Dec 31, 2010	16.02	16.07	15.75	15.79
3326	NYSE	SRI	Thu, Dec 30, 2010	16.01	16.27	15.98	16.05
3325	NYSE	SRI	Wed, Dec 29, 2010	15.93	16.29	15.59	16.06
3324	NYSE	SRI	Tue, Dec 28, 2010	16.63	16.77	15.71	15.82
3323	NYSE	SRI	Mon, Dec 27, 2010	16.41	16.63	16.21	16.54
3322	NYSE	SRI	Thu, Dec 23, 2010	16.49	16.51	16.33	16.45
3321	NYSE	SRI	Wed, Dec 22, 2010	17.16	17.19	16.10	16.44
3320	NYSE	SRI	Tue, Dec 21, 2010	16.75	17.11	16.66	17.05
3319	NYSE	SRI	Mon, Dec 20, 2010	16.23	16.84	16.11	16.65
3318	NYSE	SRI	Fri, Dec 17, 2010	15.95	16.22	15.88	16.11
3317	NYSE	SRI	Thu, Dec 16, 2010	16.10	16.21	15.84	16.00
3316	NYSE	SRI	Wed, Dec 15, 2010	15.86	16.40	15.81	16.11
3315	NYSE	SRI	Tue, Dec 14, 2010	15.47	16.01	15.35	15.85
3314	NYSE	SRI	Mon, Dec 13, 2010	15.74	15.77	15.06	15.31
3313	NYSE	SRI	Fri, Dec 10, 2010	15.77	15.77	15.38	15.65
3312	NYSE	SRI	Thu, Dec 9, 2010	15.90	15.90	15.32	15.77
3311	NYSE	SRI	Wed, Dec 8, 2010	14.99	15.89	14.76	15.76
3310	NYSE	SRI	Tue, Dec 7, 2010	15.66	15.66	14.80	14.99
3309	NYSE	SRI	Mon, Dec 6, 2010	14.95	15.36	14.71	15.36
3308	NYSE	SRI	Fri, Dec 3, 2010	14.69	15.17	14.60	15.03
3307	NYSE	SRI	Thu, Dec 2, 2010	14.43	15.03	14.43	14.84
3306	NYSE	SRI	Wed, Dec 1, 2010	13.30	14.65	13.19	14.38
3305	NYSE	SRI	Tue, Nov 30, 2010	13.02	13.22	12.79	13.00
3304	NYSE	SRI	Mon, Nov 29, 2010	13.04	13.35	12.82	13.19
3303	NYSE	SRI	Fri, Nov 26, 2010	12.86	13.46	12.86	13.17
3302	NYSE	SRI	Wed, Nov 24, 2010	12.89	13.13	12.79	13.05
3301	NYSE	SRI	Tue, Nov 23, 2010	12.69	12.95	12.52	12.75
3300	NYSE	SRI	Mon, Nov 22, 2010	12.90	13.03	12.53	12.94
3299	NYSE	SRI	Fri, Nov 19, 2010	13.09	13.17	12.86	12.96
3298	NYSE	SRI	Thu, Nov 18, 2010	12.90	13.28	12.90	13.16
3297	NYSE	SRI	Wed, Nov 17, 2010	12.54	12.78	12.54	12.71
3296	NYSE	SRI	Tue, Nov 16, 2010	12.43	12.62	12.32	12.54
3295	NYSE	SRI	Mon, Nov 15, 2010	12.82	12.88	12.51	12.60
3294	NYSE	SRI	Fri, Nov 12, 2010	12.61	12.83	12.25	12.71
3293	NYSE	SRI	Thu, Nov 11, 2010	12.82	12.90	12.64	12.78
3292	NYSE	SRI	Wed, Nov 10, 2010	12.73	13.00	12.50	12.89
3291	NYSE	SRI	Tue, Nov 9, 2010	12.56	13.19	12.41	12.65
3290	NYSE	SRI	Mon, Nov 8, 2010	12.54	12.89	12.54	12.57
3289	NYSE	SRI	Fri, Nov 5, 2010	12.49	12.72	12.23	12.60
3288	NYSE	SRI	Thu, Nov 4, 2010	11.80	12.52	11.56	12.43
3287	NYSE	SRI	Wed, Nov 3, 2010	11.83	11.90	11.31	11.61
3286	NYSE	SRI	Tue, Nov 2, 2010	11.20	11.73	11.16	11.33
3285	NYSE	SRI	Mon, Nov 1, 2010	11.07	11.24	10.99	11.22
3284	NYSE	SRI	Fri, Oct 29, 2010	10.55	11.11	10.52	11.00
3283	NYSE	SRI	Thu, Oct 28, 2010	10.60	11.02	10.43	10.58
3282	NYSE	SRI	Wed, Oct 27, 2010	10.20	10.50	10.02	10.49
3281	NYSE	SRI	Tue, Oct 26, 2010	10.32	10.71	10.11	10.36
3280	NYSE	SRI	Mon, Oct 25, 2010	11.51	11.51	10.28	10.39
3279	NYSE	SRI	Fri, Oct 22, 2010	11.50	11.99	10.50	11.36
3278	NYSE	SRI	Thu, Oct 21, 2010	12.87	13.25	12.62	12.89
3277	NYSE	SRI	Wed, Oct 20, 2010	12.51	13.01	12.43	12.74
3276	NYSE	SRI	Tue, Oct 19, 2010	12.73	12.98	12.15	12.37
3275	NYSE	SRI	Mon, Oct 18, 2010	12.70	13.58	12.63	12.99
3274	NYSE	SRI	Fri, Oct 15, 2010	12.46	12.92	11.93	12.62
3273	NYSE	SRI	Thu, Oct 14, 2010	11.69	12.39	11.69	12.28
3272	NYSE	SRI	Wed, Oct 13, 2010	11.08	11.75	11.00	11.68
3271	NYSE	SRI	Tue, Oct 12, 2010	10.93	11.09	10.66	11.02
3270	NYSE	SRI	Mon, Oct 11, 2010	10.85	11.24	10.76	10.95
3269	NYSE	SRI	Fri, Oct 8, 2010	10.22	10.97	10.12	10.83
3268	NYSE	SRI	Thu, Oct 7, 2010	11.14	11.14	10.12	10.26
3267	NYSE	SRI	Wed, Oct 6, 2010	11.06	11.49	10.97	11.07
3266	NYSE	SRI	Tue, Oct 5, 2010	10.87	11.34	10.72	11.11
3265	NYSE	SRI	Mon, Oct 4, 2010	10.70	10.77	10.38	10.71
3264	NYSE	SRI	Fri, Oct 1, 2010	10.66	10.73	10.35	10.70
3263	NYSE	SRI	Thu, Sep 30, 2010	10.59	10.76	10.06	10.51
3262	NYSE	SRI	Wed, Sep 29, 2010	10.58	10.68	10.38	10.51
3261	NYSE	SRI	Tue, Sep 28, 2010	10.66	10.72	10.22	10.66
3260	NYSE	SRI	Mon, Sep 27, 2010	10.85	10.94	10.57	10.60
3259	NYSE	SRI	Fri, Sep 24, 2010	10.39	11.00	10.37	10.90
3258	NYSE	SRI	Thu, Sep 23, 2010	10.02	10.38	10.02	10.18
3257	NYSE	SRI	Wed, Sep 22, 2010	9.80	10.30	9.79	10.11
3256	NYSE	SRI	Tue, Sep 21, 2010	9.94	10.01	9.74	9.84
3255	NYSE	SRI	Mon, Sep 20, 2010	9.16	10.00	9.04	9.93
3254	NYSE	SRI	Fri, Sep 17, 2010	9.35	9.40	9.06	9.10
3253	NYSE	SRI	Thu, Sep 16, 2010	9.55	9.55	9.18	9.22
3252	NYSE	SRI	Wed, Sep 15, 2010	9.64	9.64	9.28	9.60
3251	NYSE	SRI	Tue, Sep 14, 2010	9.88	9.88	9.57	9.68
3250	NYSE	SRI	Mon, Sep 13, 2010	9.33	9.99	9.23	9.90
3249	NYSE	SRI	Fri, Sep 10, 2010	9.22	9.38	9.09	9.17
3248	NYSE	SRI	Thu, Sep 9, 2010	9.21	9.23	8.97	9.10
3247	NYSE	SRI	Wed, Sep 8, 2010	9.16	9.23	8.74	8.96
3246	NYSE	SRI	Tue, Sep 7, 2010	9.40	9.40	9.01	9.11
3245	NYSE	SRI	Fri, Sep 3, 2010	10.11	10.19	9.40	9.47
3244	NYSE	SRI	Thu, Sep 2, 2010	9.49	9.99	9.39	9.83
3243	NYSE	SRI	Wed, Sep 1, 2010	8.83	9.60	8.83	9.59
3242	NYSE	SRI	Tue, Aug 31, 2010	8.47	8.82	8.29	8.63
3241	NYSE	SRI	Mon, Aug 30, 2010	8.45	8.57	8.27	8.51
3240	NYSE	SRI	Fri, Aug 27, 2010	8.32	8.56	8.02	8.54
3239	NYSE	SRI	Thu, Aug 26, 2010	8.43	8.56	8.13	8.17
3238	NYSE	SRI	Wed, Aug 25, 2010	8.14	8.45	7.90	8.40
3237	NYSE	SRI	Tue, Aug 24, 2010	8.33	8.55	8.17	8.26
3236	NYSE	SRI	Mon, Aug 23, 2010	8.88	8.98	8.43	8.52
3235	NYSE	SRI	Fri, Aug 20, 2010	8.93	8.95	8.67	8.89
3234	NYSE	SRI	Thu, Aug 19, 2010	9.50	9.60	9.00	9.00
3233	NYSE	SRI	Wed, Aug 18, 2010	9.42	9.84	9.19	9.59
3232	NYSE	SRI	Tue, Aug 17, 2010	9.30	9.69	9.25	9.47
3231	NYSE	SRI	Mon, Aug 16, 2010	9.09	9.39	9.00	9.14
3230	NYSE	SRI	Fri, Aug 13, 2010	9.76	9.76	9.13	9.21
3229	NYSE	SRI	Thu, Aug 12, 2010	9.41	9.98	9.25	9.79
3228	NYSE	SRI	Wed, Aug 11, 2010	10.49	10.49	9.69	9.69
3227	NYSE	SRI	Tue, Aug 10, 2010	10.93	11.00	10.60	10.67
3226	NYSE	SRI	Mon, Aug 9, 2010	11.42	11.43	11.03	11.13
3225	NYSE	SRI	Fri, Aug 6, 2010	11.11	11.36	10.71	11.32
3224	NYSE	SRI	Thu, Aug 5, 2010	11.41	11.46	11.13	11.30
3223	NYSE	SRI	Wed, Aug 4, 2010	11.08	11.53	11.05	11.42
3222	NYSE	SRI	Tue, Aug 3, 2010	11.10	11.34	10.89	10.99
3221	NYSE	SRI	Mon, Aug 2, 2010	11.00	11.35	10.97	11.22
3220	NYSE	SRI	Fri, Jul 30, 2010	9.84	10.95	9.76	10.71
3219	NYSE	SRI	Thu, Jul 29, 2010	9.84	10.13	9.71	10.01
3218	NYSE	SRI	Wed, Jul 28, 2010	9.94	9.94	9.40	9.67
3217	NYSE	SRI	Tue, Jul 27, 2010	9.08	9.08	8.66	8.98
3216	NYSE	SRI	Mon, Jul 26, 2010	8.74	9.00	8.61	8.99
3215	NYSE	SRI	Fri, Jul 23, 2010	8.16	8.74	8.15	8.73
3214	NYSE	SRI	Thu, Jul 22, 2010	8.21	8.36	8.01	8.25
3213	NYSE	SRI	Wed, Jul 21, 2010	8.37	8.49	7.72	8.04
3212	NYSE	SRI	Tue, Jul 20, 2010	7.97	8.28	7.85	8.25
3211	NYSE	SRI	Mon, Jul 19, 2010	8.26	8.37	8.05	8.13
3210	NYSE	SRI	Fri, Jul 16, 2010	8.30	8.34	7.94	8.19
3209	NYSE	SRI	Thu, Jul 15, 2010	8.48	8.54	8.00	8.43
3208	NYSE	SRI	Wed, Jul 14, 2010	8.41	8.52	8.16	8.49
3207	NYSE	SRI	Tue, Jul 13, 2010	8.26	8.53	8.06	8.49
3206	NYSE	SRI	Mon, Jul 12, 2010	8.29	8.40	8.02	8.10
3205	NYSE	SRI	Fri, Jul 9, 2010	7.73	8.33	7.65	8.31
3204	NYSE	SRI	Thu, Jul 8, 2010	7.63	8.00	7.57	7.78
3203	NYSE	SRI	Wed, Jul 7, 2010	7.29	7.54	7.11	7.53
3202	NYSE	SRI	Tue, Jul 6, 2010	7.35	7.51	7.03	7.22
3201	NYSE	SRI	Fri, Jul 2, 2010	7.42	7.42	7.02	7.16
3200	NYSE	SRI	Thu, Jul 1, 2010	7.66	7.74	7.13	7.32
3199	NYSE	SRI	Wed, Jun 30, 2010	7.76	8.00	7.57	7.59
3198	NYSE	SRI	Tue, Jun 29, 2010	8.08	8.11	7.63	7.76
3197	NYSE	SRI	Mon, Jun 28, 2010	7.99	8.34	7.79	8.18
3196	NYSE	SRI	Fri, Jun 25, 2010	8.35	8.43	7.60	8.08
3195	NYSE	SRI	Thu, Jun 24, 2010	8.30	8.49	8.23	8.26
3194	NYSE	SRI	Wed, Jun 23, 2010	8.59	8.66	8.22	8.39
3193	NYSE	SRI	Tue, Jun 22, 2010	9.28	9.42	8.57	8.64
3192	NYSE	SRI	Mon, Jun 21, 2010	9.36	9.43	9.12	9.24
3191	NYSE	SRI	Fri, Jun 18, 2010	8.60	9.18	8.60	9.18
3190	NYSE	SRI	Thu, Jun 17, 2010	8.87	9.03	8.50	8.57
3189	NYSE	SRI	Wed, Jun 16, 2010	9.57	9.71	8.87	8.92
3188	NYSE	SRI	Tue, Jun 15, 2010	9.65	9.75	9.19	9.75
3187	NYSE	SRI	Mon, Jun 14, 2010	9.05	9.59	8.96	9.45
3186	NYSE	SRI	Fri, Jun 11, 2010	8.02	8.99	8.02	8.86
3185	NYSE	SRI	Thu, Jun 10, 2010	8.13	8.22	7.84	8.21
3184	NYSE	SRI	Wed, Jun 9, 2010	8.36	8.49	7.74	7.87
3183	NYSE	SRI	Tue, Jun 8, 2010	8.42	8.55	8.00	8.27
3182	NYSE	SRI	Mon, Jun 7, 2010	8.86	8.86	8.37	8.41
3181	NYSE	SRI	Fri, Jun 4, 2010	9.33	9.51	8.77	8.81
3180	NYSE	SRI	Thu, Jun 3, 2010	9.71	9.90	9.56	9.73
3179	NYSE	SRI	Wed, Jun 2, 2010	9.62	9.78	9.35	9.72
3178	NYSE	SRI	Tue, Jun 1, 2010	9.51	10.06	9.44	9.57
3177	NYSE	SRI	Fri, May 28, 2010	9.92	10.15	9.54	9.68
3176	NYSE	SRI	Thu, May 27, 2010	9.67	10.01	9.55	9.97
3175	NYSE	SRI	Wed, May 26, 2010	9.28	9.66	9.19	9.31
3174	NYSE	SRI	Tue, May 25, 2010	8.66	9.16	8.61	9.14
3173	NYSE	SRI	Mon, May 24, 2010	9.15	9.23	8.88	9.02
3172	NYSE	SRI	Fri, May 21, 2010	8.79	9.43	8.56	9.24
3171	NYSE	SRI	Thu, May 20, 2010	9.47	9.47	8.80	9.00
3170	NYSE	SRI	Wed, May 19, 2010	9.89	10.09	9.75	9.86
3169	NYSE	SRI	Tue, May 18, 2010	10.39	10.39	9.88	9.92
3168	NYSE	SRI	Mon, May 17, 2010	10.16	10.28	9.90	10.11
3167	NYSE	SRI	Fri, May 14, 2010	10.23	10.27	9.91	10.13
3166	NYSE	SRI	Thu, May 13, 2010	10.82	10.82	10.21	10.37
3165	NYSE	SRI	Wed, May 12, 2010	10.04	10.86	10.04	10.85
3164	NYSE	SRI	Tue, May 11, 2010	9.59	10.16	9.44	10.01
3163	NYSE	SRI	Mon, May 10, 2010	8.64	9.91	8.64	9.90
3162	NYSE	SRI	Fri, May 7, 2010	9.11	9.36	8.19	8.32
3161	NYSE	SRI	Thu, May 6, 2010	9.83	9.90	8.50	9.25
3160	NYSE	SRI	Wed, May 5, 2010	9.87	10.34	9.68	9.91
3159	NYSE	SRI	Tue, May 4, 2010	10.18	10.18	9.70	10.01
3158	NYSE	SRI	Mon, May 3, 2010	10.92	10.92	10.05	10.35
3157	NYSE	SRI	Fri, Apr 30, 2010	11.94	12.05	10.73	10.79
3156	NYSE	SRI	Thu, Apr 29, 2010	11.32	12.30	11.20	12.10
3155	NYSE	SRI	Wed, Apr 28, 2010	11.36	11.52	11.20	11.25
3154	NYSE	SRI	Tue, Apr 27, 2010	11.39	11.80	11.25	11.30
3153	NYSE	SRI	Mon, Apr 26, 2010	11.50	11.78	11.49	11.51
3152	NYSE	SRI	Fri, Apr 23, 2010	11.46	11.68	11.29	11.58
3151	NYSE	SRI	Thu, Apr 22, 2010	11.12	11.50	11.03	11.49
3150	NYSE	SRI	Wed, Apr 21, 2010	10.94	11.36	10.88	11.34
3149	NYSE	SRI	Tue, Apr 20, 2010	10.95	10.95	10.62	10.95
3148	NYSE	SRI	Mon, Apr 19, 2010	10.89	11.11	10.66	10.92
3147	NYSE	SRI	Fri, Apr 16, 2010	11.26	11.35	10.98	10.99
3146	NYSE	SRI	Thu, Apr 15, 2010	11.48	11.53	10.90	11.28
3145	NYSE	SRI	Wed, Apr 14, 2010	11.34	11.69	11.27	11.55
3144	NYSE	SRI	Tue, Apr 13, 2010	11.15	11.36	11.05	11.26
3143	NYSE	SRI	Mon, Apr 12, 2010	10.92	11.50	10.86	11.20
3142	NYSE	SRI	Fri, Apr 9, 2010	10.65	10.91	10.65	10.83
3141	NYSE	SRI	Thu, Apr 8, 2010	10.58	10.70	10.34	10.62
3140	NYSE	SRI	Wed, Apr 7, 2010	11.17	11.33	10.57	10.62
3139	NYSE	SRI	Tue, Apr 6, 2010	10.92	11.43	10.79	11.21
3138	NYSE	SRI	Mon, Apr 5, 2010	10.46	10.94	10.29	10.94
3137	NYSE	SRI	Thu, Apr 1, 2010	10.00	10.76	9.96	10.42
3136	NYSE	SRI	Wed, Mar 31, 2010	9.85	10.23	9.69	9.89
3135	NYSE	SRI	Tue, Mar 30, 2010	9.86	10.02	9.79	9.87
3134	NYSE	SRI	Mon, Mar 29, 2010	9.76	10.05	9.76	9.84
3133	NYSE	SRI	Fri, Mar 26, 2010	9.81	10.20	9.55	9.69
3132	NYSE	SRI	Thu, Mar 25, 2010	10.03	10.04	9.70	9.78
3131	NYSE	SRI	Wed, Mar 24, 2010	9.75	10.20	9.75	9.96
3130	NYSE	SRI	Tue, Mar 23, 2010	9.33	9.79	9.22	9.76
3129	NYSE	SRI	Mon, Mar 22, 2010	9.54	9.54	8.56	9.36
3128	NYSE	SRI	Fri, Mar 19, 2010	9.59	9.63	8.50	9.54
3127	NYSE	SRI	Thu, Mar 18, 2010	9.26	9.74	9.21	9.51
3126	NYSE	SRI	Wed, Mar 17, 2010	9.05	9.39	9.05	9.29
3125	NYSE	SRI	Tue, Mar 16, 2010	8.80	9.05	8.66	9.05
3124	NYSE	SRI	Mon, Mar 15, 2010	8.90	8.96	8.71	8.81
3123	NYSE	SRI	Fri, Mar 12, 2010	8.92	8.98	8.70	8.88
3122	NYSE	SRI	Thu, Mar 11, 2010	8.76	8.95	8.76	8.84
3121	NYSE	SRI	Wed, Mar 10, 2010	8.77	8.93	8.73	8.85
3120	NYSE	SRI	Tue, Mar 9, 2010	8.71	8.96	8.71	8.78
3119	NYSE	SRI	Mon, Mar 8, 2010	8.75	8.98	8.71	8.74
3118	NYSE	SRI	Fri, Mar 5, 2010	8.73	8.92	8.73	8.85
3117	NYSE	SRI	Thu, Mar 4, 2010	8.79	8.92	8.49	8.68
3116	NYSE	SRI	Wed, Mar 3, 2010	8.73	9.00	8.65	8.73
3115	NYSE	SRI	Tue, Mar 2, 2010	8.40	8.86	8.36	8.68
3114	NYSE	SRI	Mon, Mar 1, 2010	8.44	8.60	8.17	8.37
3113	NYSE	SRI	Fri, Feb 26, 2010	7.97	8.57	7.97	8.34
3112	NYSE	SRI	Thu, Feb 25, 2010	8.03	8.16	7.89	7.97
3111	NYSE	SRI	Wed, Feb 24, 2010	8.21	8.50	8.06	8.19
3110	NYSE	SRI	Tue, Feb 23, 2010	8.27	8.58	8.20	8.21
3109	NYSE	SRI	Mon, Feb 22, 2010	8.24	8.33	8.17	8.23
3108	NYSE	SRI	Fri, Feb 19, 2010	8.24	8.32	8.08	8.18
3107	NYSE	SRI	Thu, Feb 18, 2010	8.22	8.30	8.10	8.25
3106	NYSE	SRI	Wed, Feb 17, 2010	8.06	8.70	8.01	8.26
3105	NYSE	SRI	Tue, Feb 16, 2010	6.37	7.98	6.00	7.95
3104	NYSE	SRI	Fri, Feb 12, 2010	6.80	7.00	6.68	6.92
3103	NYSE	SRI	Thu, Feb 11, 2010	6.62	6.87	6.45	6.85
3102	NYSE	SRI	Wed, Feb 10, 2010	6.77	6.79	6.40	6.67
3101	NYSE	SRI	Tue, Feb 9, 2010	6.70	6.88	6.36	6.84
3100	NYSE	SRI	Mon, Feb 8, 2010	6.51	6.86	6.26	6.58
3099	NYSE	SRI	Fri, Feb 5, 2010	6.65	6.65	6.24	6.51
3098	NYSE	SRI	Thu, Feb 4, 2010	7.18	7.18	6.60	6.64
3097	NYSE	SRI	Wed, Feb 3, 2010	7.27	7.53	7.14	7.25
3096	NYSE	SRI	Tue, Feb 2, 2010	7.18	7.43	6.92	7.30
3095	NYSE	SRI	Mon, Feb 1, 2010	7.02	7.40	6.96	7.19
3094	NYSE	SRI	Fri, Jan 29, 2010	7.28	7.29	6.92	6.98
3093	NYSE	SRI	Thu, Jan 28, 2010	7.19	7.37	7.02	7.26
3092	NYSE	SRI	Wed, Jan 27, 2010	7.16	7.41	7.05	7.22
3091	NYSE	SRI	Tue, Jan 26, 2010	7.53	7.60	7.25	7.26
3090	NYSE	SRI	Mon, Jan 25, 2010	8.09	8.09	7.43	7.58
3089	NYSE	SRI	Fri, Jan 22, 2010	8.15	8.15	7.90	8.01
3088	NYSE	SRI	Thu, Jan 21, 2010	8.44	8.53	8.11	8.20
3087	NYSE	SRI	Wed, Jan 20, 2010	8.75	8.78	8.44	8.44
3086	NYSE	SRI	Tue, Jan 19, 2010	8.71	8.86	8.51	8.84
3085	NYSE	SRI	Fri, Jan 15, 2010	8.71	8.74	8.51	8.65
3084	NYSE	SRI	Thu, Jan 14, 2010	8.69	8.86	8.65	8.67
3083	NYSE	SRI	Wed, Jan 13, 2010	8.39	8.93	8.38	8.71
3082	NYSE	SRI	Tue, Jan 12, 2010	8.80	8.98	8.35	8.38
3081	NYSE	SRI	Mon, Jan 11, 2010	9.13	9.15	8.85	8.89
3080	NYSE	SRI	Fri, Jan 8, 2010	8.89	9.20	8.88	9.07
3079	NYSE	SRI	Thu, Jan 7, 2010	9.21	9.27	8.74	8.97
3078	NYSE	SRI	Wed, Jan 6, 2010	9.38	9.43	9.07	9.25
3077	NYSE	SRI	Tue, Jan 5, 2010	9.15	9.54	9.00	9.38
3076	NYSE	SRI	Mon, Jan 4, 2010	9.22	9.30	8.94	9.15
3075	NYSE	SRI	Thu, Dec 31, 2009	9.22	9.30	9.01	9.01
3074	NYSE	SRI	Wed, Dec 30, 2009	9.19	9.36	9.03	9.20
3073	NYSE	SRI	Tue, Dec 29, 2009	9.18	9.37	9.06	9.25
3072	NYSE	SRI	Mon, Dec 28, 2009	9.14	9.38	9.00	9.28
3071	NYSE	SRI	Thu, Dec 24, 2009	8.96	9.22	8.90	9.11
3070	NYSE	SRI	Wed, Dec 23, 2009	8.56	8.94	8.46	8.90
3069	NYSE	SRI	Tue, Dec 22, 2009	8.28	8.50	8.20	8.45
3068	NYSE	SRI	Mon, Dec 21, 2009	8.36	8.36	8.10	8.23
3067	NYSE	SRI	Fri, Dec 18, 2009	8.43	8.55	8.14	8.31
3066	NYSE	SRI	Thu, Dec 17, 2009	8.03	8.43	7.96	8.35
3065	NYSE	SRI	Wed, Dec 16, 2009	8.17	8.31	8.09	8.15
3064	NYSE	SRI	Tue, Dec 15, 2009	7.69	8.09	7.54	8.05
3063	NYSE	SRI	Mon, Dec 14, 2009	7.51	7.72	7.28	7.70
3062	NYSE	SRI	Fri, Dec 11, 2009	7.56	7.57	7.33	7.44
3061	NYSE	SRI	Thu, Dec 10, 2009	7.99	8.00	7.45	7.51
3060	NYSE	SRI	Wed, Dec 9, 2009	7.74	7.98	7.60	7.94
3059	NYSE	SRI	Tue, Dec 8, 2009	7.74	8.05	7.59	7.71
3058	NYSE	SRI	Mon, Dec 7, 2009	7.63	8.03	7.59	7.82
3057	NYSE	SRI	Fri, Dec 4, 2009	7.26	7.65	7.22	7.61
3056	NYSE	SRI	Thu, Dec 3, 2009	7.00	7.30	6.99	7.06
3055	NYSE	SRI	Wed, Dec 2, 2009	6.88	7.10	6.73	6.98
3054	NYSE	SRI	Tue, Dec 1, 2009	7.01	7.07	6.59	6.90
3053	NYSE	SRI	Mon, Nov 30, 2009	6.75	7.04	6.14	6.99
3052	NYSE	SRI	Fri, Nov 27, 2009	6.76	7.00	6.76	6.78
3051	NYSE	SRI	Wed, Nov 25, 2009	7.25	7.25	7.07	7.19
3050	NYSE	SRI	Tue, Nov 24, 2009	7.16	7.34	6.89	7.21
3049	NYSE	SRI	Mon, Nov 23, 2009	6.91	7.21	6.85	7.12
3048	NYSE	SRI	Fri, Nov 20, 2009	7.10	7.20	6.75	6.82
3047	NYSE	SRI	Thu, Nov 19, 2009	7.05	7.22	6.89	7.17
3046	NYSE	SRI	Wed, Nov 18, 2009	7.23	7.25	6.99	7.13
3045	NYSE	SRI	Tue, Nov 17, 2009	7.32	7.32	7.10	7.26
3044	NYSE	SRI	Mon, Nov 16, 2009	7.30	7.38	7.06	7.28
3043	NYSE	SRI	Fri, Nov 13, 2009	7.25	7.33	7.13	7.29
3042	NYSE	SRI	Thu, Nov 12, 2009	7.25	7.38	7.06	7.19
3041	NYSE	SRI	Wed, Nov 11, 2009	7.72	7.75	6.95	7.31
3040	NYSE	SRI	Tue, Nov 10, 2009	7.84	8.24	7.55	7.59
3039	NYSE	SRI	Mon, Nov 9, 2009	7.54	7.89	7.50	7.88
3038	NYSE	SRI	Fri, Nov 6, 2009	7.36	7.61	7.21	7.40
3037	NYSE	SRI	Thu, Nov 5, 2009	7.29	7.61	7.29	7.49
3036	NYSE	SRI	Wed, Nov 4, 2009	7.51	7.89	7.14	7.15
3035	NYSE	SRI	Tue, Nov 3, 2009	7.02	7.46	6.93	7.46
3034	NYSE	SRI	Mon, Nov 2, 2009	7.33	7.49	6.95	7.13
3033	NYSE	SRI	Fri, Oct 30, 2009	7.72	7.91	6.15	7.35
3032	NYSE	SRI	Thu, Oct 29, 2009	7.60	8.18	7.44	7.79
3031	NYSE	SRI	Wed, Oct 28, 2009	8.09	8.09	7.17	7.25
3030	NYSE	SRI	Tue, Oct 27, 2009	8.77	8.92	7.85	8.13
3029	NYSE	SRI	Mon, Oct 26, 2009	9.33	9.60	8.50	8.67
3028	NYSE	SRI	Fri, Oct 23, 2009	9.14	9.50	9.04	9.25
3027	NYSE	SRI	Thu, Oct 22, 2009	8.67	8.95	8.34	8.90
3026	NYSE	SRI	Wed, Oct 21, 2009	8.50	8.98	8.50	8.65
3025	NYSE	SRI	Tue, Oct 20, 2009	8.69	8.70	8.47	8.52
3024	NYSE	SRI	Mon, Oct 19, 2009	8.58	8.70	8.48	8.62
3023	NYSE	SRI	Fri, Oct 16, 2009	8.67	8.68	8.37	8.55
3022	NYSE	SRI	Thu, Oct 15, 2009	8.62	8.83	8.43	8.67
3021	NYSE	SRI	Wed, Oct 14, 2009	8.70	8.93	8.60	8.70
3020	NYSE	SRI	Tue, Oct 13, 2009	8.84	8.84	8.40	8.63
3019	NYSE	SRI	Mon, Oct 12, 2009	8.79	8.98	8.61	8.82
3018	NYSE	SRI	Fri, Oct 9, 2009	8.57	8.68	8.40	8.64
3017	NYSE	SRI	Thu, Oct 8, 2009	8.50	8.76	8.37	8.49
3016	NYSE	SRI	Wed, Oct 7, 2009	8.01	8.49	7.96	8.36
3015	NYSE	SRI	Tue, Oct 6, 2009	7.65	8.14	7.59	8.01
3014	NYSE	SRI	Mon, Oct 5, 2009	7.12	7.70	7.04	7.59
3013	NYSE	SRI	Fri, Oct 2, 2009	6.95	7.24	6.70	7.08
3012	NYSE	SRI	Thu, Oct 1, 2009	6.99	7.57	6.90	7.07
3011	NYSE	SRI	Wed, Sep 30, 2009	6.95	7.20	6.92	7.08
3010	NYSE	SRI	Tue, Sep 29, 2009	6.78	7.12	6.72	6.96
3009	NYSE	SRI	Mon, Sep 28, 2009	6.32	6.79	6.32	6.74
3008	NYSE	SRI	Fri, Sep 25, 2009	5.73	6.29	5.70	6.28
3007	NYSE	SRI	Thu, Sep 24, 2009	5.88	6.18	5.53	5.78
3006	NYSE	SRI	Wed, Sep 23, 2009	5.43	6.17	5.35	5.85
3005	NYSE	SRI	Tue, Sep 22, 2009	5.33	5.55	5.32	5.43
3004	NYSE	SRI	Mon, Sep 21, 2009	5.34	5.39	5.15	5.29
3003	NYSE	SRI	Fri, Sep 18, 2009	5.27	5.49	5.08	5.48
3002	NYSE	SRI	Thu, Sep 17, 2009	5.34	5.46	5.20	5.24
3001	NYSE	SRI	Wed, Sep 16, 2009	5.40	5.53	5.21	5.38
3000	NYSE	SRI	Tue, Sep 15, 2009	5.27	5.53	5.15	5.44
2999	NYSE	SRI	Mon, Sep 14, 2009	5.15	5.55	5.15	5.31
2998	NYSE	SRI	Fri, Sep 11, 2009	5.14	5.37	5.13	5.19
2997	NYSE	SRI	Thu, Sep 10, 2009	5.10	5.23	4.90	5.13
2996	NYSE	SRI	Wed, Sep 9, 2009	4.94	5.15	4.90	5.11
2995	NYSE	SRI	Tue, Sep 8, 2009	4.90	5.09	4.69	4.96
2994	NYSE	SRI	Fri, Sep 4, 2009	4.67	4.93	4.66	4.90
2993	NYSE	SRI	Thu, Sep 3, 2009	5.08	5.08	4.65	4.67
2992	NYSE	SRI	Wed, Sep 2, 2009	5.00	5.08	4.95	5.01
2991	NYSE	SRI	Tue, Sep 1, 2009	5.31	5.47	4.89	5.00
2990	NYSE	SRI	Mon, Aug 31, 2009	5.22	5.43	5.15	5.32
2989	NYSE	SRI	Fri, Aug 28, 2009	5.40	5.41	5.20	5.35
2988	NYSE	SRI	Thu, Aug 27, 2009	5.35	5.42	5.16	5.41
2987	NYSE	SRI	Wed, Aug 26, 2009	5.11	5.32	5.04	5.29
2986	NYSE	SRI	Tue, Aug 25, 2009	5.18	5.18	4.91	5.11
2985	NYSE	SRI	Mon, Aug 24, 2009	5.18	5.31	5.05	5.15
2984	NYSE	SRI	Fri, Aug 21, 2009	5.06	5.20	4.93	5.10
2983	NYSE	SRI	Thu, Aug 20, 2009	4.78	5.13	4.78	4.97
2982	NYSE	SRI	Wed, Aug 19, 2009	4.38	5.00	4.38	4.79
2981	NYSE	SRI	Tue, Aug 18, 2009	4.64	4.84	4.43	4.48
2980	NYSE	SRI	Mon, Aug 17, 2009	4.60	4.70	4.25	4.56
2979	NYSE	SRI	Fri, Aug 14, 2009	4.96	4.96	4.62	4.77
2978	NYSE	SRI	Thu, Aug 13, 2009	5.00	5.06	4.66	4.96
2977	NYSE	SRI	Wed, Aug 12, 2009	5.10	5.25	4.96	4.98
2976	NYSE	SRI	Tue, Aug 11, 2009	5.32	5.42	5.11	5.14
2975	NYSE	SRI	Mon, Aug 10, 2009	5.24	5.60	5.24	5.37
2974	NYSE	SRI	Fri, Aug 7, 2009	5.00	5.45	5.00	5.30
2973	NYSE	SRI	Thu, Aug 6, 2009	5.24	5.44	4.88	4.89
2972	NYSE	SRI	Wed, Aug 5, 2009	5.34	5.75	5.12	5.18
2971	NYSE	SRI	Tue, Aug 4, 2009	4.78	5.32	4.70	5.32
2970	NYSE	SRI	Mon, Aug 3, 2009	4.51	4.89	4.51	4.87
2969	NYSE	SRI	Fri, Jul 31, 2009	4.99	4.99	4.06	4.44
2968	NYSE	SRI	Thu, Jul 30, 2009	4.65	5.23	4.64	5.18
2967	NYSE	SRI	Wed, Jul 29, 2009	4.50	4.65	4.40	4.59
2966	NYSE	SRI	Tue, Jul 28, 2009	4.62	4.71	4.51	4.62
2965	NYSE	SRI	Mon, Jul 27, 2009	4.74	4.83	4.62	4.67
2964	NYSE	SRI	Fri, Jul 24, 2009	4.56	4.79	4.50	4.75
2963	NYSE	SRI	Thu, Jul 23, 2009	4.65	4.89	4.50	4.56
2962	NYSE	SRI	Wed, Jul 22, 2009	4.90	5.18	4.56	4.63
2961	NYSE	SRI	Tue, Jul 21, 2009	5.00	5.05	4.84	4.96
2960	NYSE	SRI	Mon, Jul 20, 2009	4.64	5.05	4.55	4.98
2959	NYSE	SRI	Fri, Jul 17, 2009	4.57	4.80	4.41	4.61
2958	NYSE	SRI	Thu, Jul 16, 2009	4.43	4.78	4.39	4.65
2957	NYSE	SRI	Wed, Jul 15, 2009	4.59	4.59	4.34	4.50
2956	NYSE	SRI	Tue, Jul 14, 2009	4.42	4.54	4.31	4.49
2955	NYSE	SRI	Mon, Jul 13, 2009	4.29	4.45	4.08	4.41
2954	NYSE	SRI	Fri, Jul 10, 2009	4.10	4.42	4.10	4.27
2953	NYSE	SRI	Thu, Jul 9, 2009	3.88	4.39	3.83	4.20
2952	NYSE	SRI	Wed, Jul 8, 2009	4.00	4.00	3.70	3.85
2951	NYSE	SRI	Tue, Jul 7, 2009	4.11	4.19	3.89	3.96
2950	NYSE	SRI	Mon, Jul 6, 2009	4.16	4.16	3.80	4.09
2949	NYSE	SRI	Thu, Jul 2, 2009	4.62	4.62	4.06	4.10
2948	NYSE	SRI	Wed, Jul 1, 2009	4.85	5.43	4.75	4.78
2947	NYSE	SRI	Tue, Jun 30, 2009	4.55	4.89	4.42	4.80
2946	NYSE	SRI	Mon, Jun 29, 2009	4.84	4.84	4.42	4.57
2945	NYSE	SRI	Fri, Jun 26, 2009	4.53	4.84	4.53	4.78
2944	NYSE	SRI	Thu, Jun 25, 2009	4.34	4.76	4.20	4.56
2943	NYSE	SRI	Wed, Jun 24, 2009	3.83	4.64	3.80	4.36
2942	NYSE	SRI	Tue, Jun 23, 2009	3.38	3.51	3.31	3.38
2941	NYSE	SRI	Mon, Jun 22, 2009	3.53	3.53	3.35	3.35
2940	NYSE	SRI	Fri, Jun 19, 2009	3.64	3.64	3.50	3.56
2939	NYSE	SRI	Thu, Jun 18, 2009	3.65	3.67	3.50	3.55
2938	NYSE	SRI	Wed, Jun 17, 2009	3.78	3.78	3.56	3.68
2937	NYSE	SRI	Tue, Jun 16, 2009	4.08	4.08	3.74	3.77
2936	NYSE	SRI	Mon, Jun 15, 2009	4.59	4.59	3.96	3.98
2935	NYSE	SRI	Fri, Jun 12, 2009	4.20	4.59	3.98	4.59
2934	NYSE	SRI	Thu, Jun 11, 2009	4.27	4.41	4.01	4.32
2933	NYSE	SRI	Wed, Jun 10, 2009	3.73	4.45	3.73	4.25
2932	NYSE	SRI	Tue, Jun 9, 2009	3.39	3.74	3.39	3.72
2931	NYSE	SRI	Mon, Jun 8, 2009	3.15	3.46	3.11	3.35
2930	NYSE	SRI	Fri, Jun 5, 2009	3.12	3.15	3.10	3.12
2929	NYSE	SRI	Thu, Jun 4, 2009	2.77	3.08	2.75	3.08
2928	NYSE	SRI	Wed, Jun 3, 2009	2.68	2.83	2.64	2.77
2927	NYSE	SRI	Tue, Jun 2, 2009	2.92	2.92	2.66	2.71
2926	NYSE	SRI	Mon, Jun 1, 2009	3.17	3.19	2.80	2.93
2925	NYSE	SRI	Fri, May 29, 2009	2.61	3.23	2.56	3.23
2924	NYSE	SRI	Thu, May 28, 2009	2.75	2.77	2.50	2.60
2923	NYSE	SRI	Wed, May 27, 2009	2.91	3.00	2.73	2.80
2922	NYSE	SRI	Tue, May 26, 2009	2.50	2.95	2.43	2.95
2921	NYSE	SRI	Fri, May 22, 2009	2.93	2.94	2.48	2.50
2920	NYSE	SRI	Thu, May 21, 2009	2.73	2.93	2.65	2.93
2919	NYSE	SRI	Wed, May 20, 2009	3.16	3.20	2.83	2.84
2918	NYSE	SRI	Tue, May 19, 2009	2.60	3.22	2.39	3.15
2917	NYSE	SRI	Mon, May 18, 2009	2.04	2.57	2.04	2.57
2916	NYSE	SRI	Fri, May 15, 2009	2.14	2.17	2.00	2.04
2915	NYSE	SRI	Thu, May 14, 2009	2.34	2.34	2.05	2.18
2914	NYSE	SRI	Wed, May 13, 2009	2.50	2.50	2.18	2.28
2913	NYSE	SRI	Tue, May 12, 2009	2.90	2.91	2.40	2.52
2912	NYSE	SRI	Mon, May 11, 2009	3.18	3.18	2.89	2.92
2911	NYSE	SRI	Fri, May 8, 2009	2.69	3.67	2.62	3.23
2910	NYSE	SRI	Thu, May 7, 2009	2.92	3.05	2.62	2.72
2909	NYSE	SRI	Wed, May 6, 2009	2.41	2.95	2.39	2.81
2908	NYSE	SRI	Tue, May 5, 2009	2.59	2.62	2.34	2.37
2907	NYSE	SRI	Mon, May 4, 2009	2.48	2.65	2.48	2.62
2906	NYSE	SRI	Fri, May 1, 2009	2.29	2.51	2.19	2.48
2905	NYSE	SRI	Thu, Apr 30, 2009	2.31	2.32	2.17	2.31
2904	NYSE	SRI	Wed, Apr 29, 2009	2.09	2.28	2.06	2.27
2903	NYSE	SRI	Tue, Apr 28, 2009	2.06	2.13	2.06	2.07
2902	NYSE	SRI	Mon, Apr 27, 2009	2.16	2.25	2.09	2.09
2901	NYSE	SRI	Fri, Apr 24, 2009	2.15	2.57	2.12	2.27
2900	NYSE	SRI	Thu, Apr 23, 2009	2.34	2.34	2.13	2.13
2899	NYSE	SRI	Wed, Apr 22, 2009	2.33	2.40	2.31	2.34
2898	NYSE	SRI	Tue, Apr 21, 2009	2.19	2.42	2.14	2.35
2897	NYSE	SRI	Mon, Apr 20, 2009	2.46	2.46	2.19	2.20
2896	NYSE	SRI	Fri, Apr 17, 2009	2.52	2.52	2.47	2.51
2895	NYSE	SRI	Thu, Apr 16, 2009	2.46	2.52	2.41	2.51
2894	NYSE	SRI	Wed, Apr 15, 2009	2.34	2.46	2.34	2.46
2893	NYSE	SRI	Tue, Apr 14, 2009	2.38	2.43	2.36	2.36
2892	NYSE	SRI	Mon, Apr 13, 2009	2.43	2.45	2.34	2.43
2891	NYSE	SRI	Thu, Apr 9, 2009	2.17	2.44	2.17	2.44
2890	NYSE	SRI	Wed, Apr 8, 2009	2.22	2.22	2.08	2.10
2889	NYSE	SRI	Tue, Apr 7, 2009	2.42	2.42	2.25	2.25
2888	NYSE	SRI	Mon, Apr 6, 2009	2.52	2.54	2.42	2.47
2887	NYSE	SRI	Fri, Apr 3, 2009	2.50	2.59	2.46	2.57
2886	NYSE	SRI	Thu, Apr 2, 2009	2.42	2.65	2.38	2.45
2885	NYSE	SRI	Wed, Apr 1, 2009	2.02	2.30	1.97	2.30
2884	NYSE	SRI	Tue, Mar 31, 2009	2.14	2.17	2.08	2.11
2883	NYSE	SRI	Mon, Mar 30, 2009	2.07	2.13	2.00	2.10
2882	NYSE	SRI	Fri, Mar 27, 2009	2.27	2.30	2.16	2.16
2881	NYSE	SRI	Thu, Mar 26, 2009	2.39	2.52	2.30	2.32
2880	NYSE	SRI	Wed, Mar 25, 2009	2.54	2.58	2.23	2.34
2879	NYSE	SRI	Tue, Mar 24, 2009	2.64	2.65	2.45	2.45
2878	NYSE	SRI	Mon, Mar 23, 2009	2.71	2.73	2.62	2.71
2877	NYSE	SRI	Fri, Mar 20, 2009	2.59	2.60	2.42	2.59
2876	NYSE	SRI	Thu, Mar 19, 2009	2.58	2.72	2.50	2.57
2875	NYSE	SRI	Wed, Mar 18, 2009	2.48	2.60	2.45	2.53
2874	NYSE	SRI	Tue, Mar 17, 2009	2.29	2.52	2.27	2.51
2873	NYSE	SRI	Mon, Mar 16, 2009	2.35	2.48	2.26	2.30
2872	NYSE	SRI	Fri, Mar 13, 2009	2.39	2.41	2.27	2.32
2871	NYSE	SRI	Thu, Mar 12, 2009	1.80	2.40	1.80	2.38
2870	NYSE	SRI	Wed, Mar 11, 2009	1.65	1.78	1.55	1.78
2869	NYSE	SRI	Tue, Mar 10, 2009	1.63	1.71	1.61	1.67
2868	NYSE	SRI	Mon, Mar 9, 2009	1.78	1.87	1.56	1.56
2867	NYSE	SRI	Fri, Mar 6, 2009	1.67	1.90	1.67	1.79
2866	NYSE	SRI	Thu, Mar 5, 2009	1.62	1.70	1.59	1.61
2865	NYSE	SRI	Wed, Mar 4, 2009	1.57	1.68	1.57	1.68
2864	NYSE	SRI	Tue, Mar 3, 2009	1.65	1.69	1.53	1.53
2863	NYSE	SRI	Mon, Mar 2, 2009	1.67	1.86	1.56	1.60
2862	NYSE	SRI	Fri, Feb 27, 2009	2.10	2.11	1.82	1.82
2861	NYSE	SRI	Thu, Feb 26, 2009	1.90	1.95	1.55	1.63
2860	NYSE	SRI	Wed, Feb 25, 2009	2.35	2.47	1.93	1.95
2859	NYSE	SRI	Tue, Feb 24, 2009	1.84	2.30	1.77	2.30
2858	NYSE	SRI	Mon, Feb 23, 2009	2.02	2.06	1.80	1.81
2857	NYSE	SRI	Fri, Feb 20, 2009	2.08	2.12	1.96	2.00
2856	NYSE	SRI	Thu, Feb 19, 2009	2.15	2.19	2.02	2.14
2855	NYSE	SRI	Wed, Feb 18, 2009	2.28	2.34	2.09	2.11
2854	NYSE	SRI	Tue, Feb 17, 2009	2.26	2.40	2.20	2.25
2853	NYSE	SRI	Fri, Feb 13, 2009	2.48	2.51	2.40	2.42
2852	NYSE	SRI	Thu, Feb 12, 2009	2.33	2.52	2.18	2.47
2851	NYSE	SRI	Wed, Feb 11, 2009	2.25	2.43	2.06	2.36
2850	NYSE	SRI	Tue, Feb 10, 2009	2.27	2.31	2.01	2.11
2849	NYSE	SRI	Mon, Feb 9, 2009	2.40	2.44	2.30	2.30
2848	NYSE	SRI	Fri, Feb 6, 2009	2.28	2.35	2.05	2.33
2847	NYSE	SRI	Thu, Feb 5, 2009	1.95	2.39	1.87	2.25
2846	NYSE	SRI	Wed, Feb 4, 2009	1.53	2.24	1.52	1.98
2845	NYSE	SRI	Tue, Feb 3, 2009	1.55	1.66	1.43	1.53
2844	NYSE	SRI	Mon, Feb 2, 2009	1.97	1.97	1.41	1.51
2843	NYSE	SRI	Fri, Jan 30, 2009	2.35	2.37	1.96	1.96
2842	NYSE	SRI	Thu, Jan 29, 2009	2.79	2.81	2.28	2.31
2841	NYSE	SRI	Wed, Jan 28, 2009	2.94	2.97	2.74	2.89
2840	NYSE	SRI	Tue, Jan 27, 2009	3.05	3.05	2.78	2.89
2839	NYSE	SRI	Mon, Jan 26, 2009	2.94	3.20	2.90	3.04
2838	NYSE	SRI	Fri, Jan 23, 2009	2.56	3.04	2.50	2.97
2837	NYSE	SRI	Thu, Jan 22, 2009	2.80	2.85	2.63	2.67
2836	NYSE	SRI	Wed, Jan 21, 2009	2.93	2.98	2.57	2.73
2835	NYSE	SRI	Tue, Jan 20, 2009	3.31	3.31	2.84	2.84
2834	NYSE	SRI	Fri, Jan 16, 2009	3.78	3.78	3.36	3.42
2833	NYSE	SRI	Thu, Jan 15, 2009	3.53	3.92	3.30	3.73
2832	NYSE	SRI	Wed, Jan 14, 2009	4.20	4.20	3.48	3.53
2831	NYSE	SRI	Tue, Jan 13, 2009	4.40	4.53	4.20	4.25
2830	NYSE	SRI	Mon, Jan 12, 2009	4.74	4.74	4.36	4.46
2829	NYSE	SRI	Fri, Jan 9, 2009	4.79	4.79	4.26	4.73
2828	NYSE	SRI	Thu, Jan 8, 2009	4.52	4.79	4.47	4.74
2827	NYSE	SRI	Wed, Jan 7, 2009	4.62	4.75	4.46	4.60
2826	NYSE	SRI	Tue, Jan 6, 2009	4.75	4.80	4.51	4.65
2825	NYSE	SRI	Mon, Jan 5, 2009	4.54	4.76	4.33	4.76
2824	NYSE	SRI	Fri, Jan 2, 2009	4.61	4.64	4.47	4.49
2823	NYSE	SRI	Wed, Dec 31, 2008	4.52	4.60	4.34	4.56
2822	NYSE	SRI	Tue, Dec 30, 2008	3.74	4.55	3.67	4.53
2821	NYSE	SRI	Mon, Dec 29, 2008	3.66	3.86	3.62	3.70
2820	NYSE	SRI	Fri, Dec 26, 2008	3.92	3.92	3.37	3.57
2819	NYSE	SRI	Wed, Dec 24, 2008	3.52	3.95	3.43	3.93
2818	NYSE	SRI	Tue, Dec 23, 2008	3.62	3.74	3.39	3.52
2817	NYSE	SRI	Mon, Dec 22, 2008	3.69	3.70	3.10	3.60
2816	NYSE	SRI	Fri, Dec 19, 2008	3.23	3.74	3.18	3.70
2815	NYSE	SRI	Thu, Dec 18, 2008	3.69	3.73	3.01	3.05
2814	NYSE	SRI	Wed, Dec 17, 2008	3.62	3.73	3.57	3.69
2813	NYSE	SRI	Tue, Dec 16, 2008	3.76	3.77	3.58	3.68
2812	NYSE	SRI	Mon, Dec 15, 2008	3.94	4.00	3.50	3.67
2811	NYSE	SRI	Fri, Dec 12, 2008	3.89	4.05	3.82	3.93
2810	NYSE	SRI	Thu, Dec 11, 2008	4.00	4.36	3.88	4.05
2809	NYSE	SRI	Wed, Dec 10, 2008	3.86	4.19	3.81	4.10
2808	NYSE	SRI	Tue, Dec 9, 2008	4.21	4.36	3.75	3.82
2807	NYSE	SRI	Mon, Dec 8, 2008	3.81	4.37	3.60	4.27
2806	NYSE	SRI	Fri, Dec 5, 2008	3.67	3.80	3.57	3.69
2805	NYSE	SRI	Thu, Dec 4, 2008	3.94	3.98	3.59	3.70
2804	NYSE	SRI	Wed, Dec 3, 2008	3.60	4.10	3.60	3.99
2803	NYSE	SRI	Tue, Dec 2, 2008	3.44	3.78	3.44	3.72
2802	NYSE	SRI	Mon, Dec 1, 2008	4.49	4.53	3.42	3.43
2801	NYSE	SRI	Fri, Nov 28, 2008	4.57	4.61	4.46	4.61
2800	NYSE	SRI	Wed, Nov 26, 2008	3.63	4.65	3.58	4.59
2799	NYSE	SRI	Tue, Nov 25, 2008	4.81	5.15	3.65	3.80
2798	NYSE	SRI	Mon, Nov 24, 2008	3.02	5.10	3.02	4.80
2797	NYSE	SRI	Fri, Nov 21, 2008	2.49	2.96	2.45	2.92
2796	NYSE	SRI	Thu, Nov 20, 2008	2.75	2.75	2.32	2.42
2795	NYSE	SRI	Wed, Nov 19, 2008	3.30	3.30	2.79	2.79
2794	NYSE	SRI	Tue, Nov 18, 2008	3.83	3.88	3.22	3.30
2793	NYSE	SRI	Mon, Nov 17, 2008	4.22	4.22	3.75	3.81
2792	NYSE	SRI	Fri, Nov 14, 2008	4.86	4.87	4.27	4.29
2791	NYSE	SRI	Thu, Nov 13, 2008	4.31	4.96	3.94	4.96
2790	NYSE	SRI	Wed, Nov 12, 2008	4.77	4.80	4.27	4.29
2789	NYSE	SRI	Tue, Nov 11, 2008	4.75	5.02	4.66	4.78
2788	NYSE	SRI	Mon, Nov 10, 2008	5.13	5.34	4.77	4.78
2787	NYSE	SRI	Fri, Nov 7, 2008	4.97	5.04	3.35	4.99
2786	NYSE	SRI	Thu, Nov 6, 2008	5.18	5.29	4.96	4.97
2785	NYSE	SRI	Wed, Nov 5, 2008	5.47	5.71	5.15	5.18
2784	NYSE	SRI	Tue, Nov 4, 2008	5.69	5.75	5.34	5.47
2783	NYSE	SRI	Mon, Nov 3, 2008	5.80	5.80	5.58	5.67
2782	NYSE	SRI	Fri, Oct 31, 2008	5.62	5.75	5.50	5.69
2781	NYSE	SRI	Thu, Oct 30, 2008	5.71	5.75	5.47	5.61
2780	NYSE	SRI	Wed, Oct 29, 2008	5.90	5.95	5.48	5.59
2779	NYSE	SRI	Tue, Oct 28, 2008	6.06	6.21	5.33	5.76
2778	NYSE	SRI	Mon, Oct 27, 2008	6.53	6.53	5.89	5.94
2777	NYSE	SRI	Fri, Oct 24, 2008	6.67	7.44	6.50	6.63
2776	NYSE	SRI	Thu, Oct 23, 2008	7.07	7.55	6.94	7.37
2775	NYSE	SRI	Wed, Oct 22, 2008	7.58	7.86	7.09	7.20
2774	NYSE	SRI	Tue, Oct 21, 2008	8.13	8.44	7.83	7.83
2773	NYSE	SRI	Mon, Oct 20, 2008	7.63	8.29	7.61	8.26
2772	NYSE	SRI	Fri, Oct 17, 2008	7.50	7.97	7.29	7.57
2771	NYSE	SRI	Thu, Oct 16, 2008	7.20	7.89	6.89	7.87
2770	NYSE	SRI	Wed, Oct 15, 2008	8.32	8.62	7.19	7.19
2769	NYSE	SRI	Tue, Oct 14, 2008	8.37	8.78	7.95	8.47
2768	NYSE	SRI	Mon, Oct 13, 2008	7.53	8.31	7.48	8.25
2767	NYSE	SRI	Fri, Oct 10, 2008	6.84	7.94	6.11	7.46
2766	NYSE	SRI	Thu, Oct 9, 2008	7.97	8.74	7.20	7.24
2765	NYSE	SRI	Wed, Oct 8, 2008	7.92	8.53	7.55	7.75
2764	NYSE	SRI	Tue, Oct 7, 2008	9.22	9.41	8.26	8.29
2763	NYSE	SRI	Mon, Oct 6, 2008	9.40	9.63	8.37	9.17
2762	NYSE	SRI	Fri, Oct 3, 2008	9.40	10.39	9.26	9.65
2761	NYSE	SRI	Thu, Oct 2, 2008	10.21	10.21	9.22	9.28
2760	NYSE	SRI	Wed, Oct 1, 2008	11.25	11.25	10.23	10.32
2759	NYSE	SRI	Tue, Sep 30, 2008	11.05	11.37	10.80	11.25
2758	NYSE	SRI	Mon, Sep 29, 2008	11.87	12.08	10.82	10.86
2757	NYSE	SRI	Fri, Sep 26, 2008	12.24	12.44	11.74	12.12
2756	NYSE	SRI	Thu, Sep 25, 2008	13.10	13.36	12.43	12.46
2755	NYSE	SRI	Wed, Sep 24, 2008	12.95	13.09	12.50	13.01
2754	NYSE	SRI	Tue, Sep 23, 2008	13.22	13.25	12.92	12.97
2753	NYSE	SRI	Mon, Sep 22, 2008	13.85	14.00	13.21	13.33
2752	NYSE	SRI	Fri, Sep 19, 2008	14.82	14.95	12.79	14.05
2751	NYSE	SRI	Thu, Sep 18, 2008	12.10	13.81	12.05	13.70
2750	NYSE	SRI	Wed, Sep 17, 2008	12.84	12.90	11.82	11.85
2749	NYSE	SRI	Tue, Sep 16, 2008	12.39	13.55	12.05	13.14
2748	NYSE	SRI	Mon, Sep 15, 2008	12.63	13.06	12.11	12.67
2747	NYSE	SRI	Fri, Sep 12, 2008	12.71	13.20	12.57	13.11
2746	NYSE	SRI	Thu, Sep 11, 2008	12.46	13.02	12.18	12.97
2745	NYSE	SRI	Wed, Sep 10, 2008	12.33	12.61	12.17	12.54
2744	NYSE	SRI	Tue, Sep 9, 2008	12.15	12.44	11.99	12.08
2743	NYSE	SRI	Mon, Sep 8, 2008	12.39	12.39	11.72	12.10
2742	NYSE	SRI	Fri, Sep 5, 2008	11.49	12.05	11.46	11.95
2741	NYSE	SRI	Thu, Sep 4, 2008	12.20	12.20	11.64	11.69
2740	NYSE	SRI	Wed, Sep 3, 2008	12.77	12.77	12.04	12.43
2739	NYSE	SRI	Tue, Sep 2, 2008	12.75	13.40	12.38	12.77
2738	NYSE	SRI	Fri, Aug 29, 2008	13.62	13.62	12.62	12.70
2737	NYSE	SRI	Thu, Aug 28, 2008	12.86	13.79	12.86	13.63
2736	NYSE	SRI	Wed, Aug 27, 2008	13.99	14.01	12.53	12.87
2735	NYSE	SRI	Tue, Aug 26, 2008	14.14	14.15	14.01	14.14
2734	NYSE	SRI	Mon, Aug 25, 2008	14.06	14.63	14.03	14.18
2733	NYSE	SRI	Fri, Aug 22, 2008	14.08	14.53	13.99	14.08
2732	NYSE	SRI	Thu, Aug 21, 2008	15.10	15.21	14.00	14.05
2731	NYSE	SRI	Wed, Aug 20, 2008	15.45	16.18	15.21	15.28
2730	NYSE	SRI	Tue, Aug 19, 2008	15.75	16.00	15.20	15.32
2729	NYSE	SRI	Mon, Aug 18, 2008	16.73	16.76	15.69	15.77
2728	NYSE	SRI	Fri, Aug 15, 2008	17.01	17.01	16.34	16.63
2727	NYSE	SRI	Thu, Aug 14, 2008	16.05	17.00	15.75	16.78
2726	NYSE	SRI	Wed, Aug 13, 2008	15.71	16.46	15.63	16.05
2725	NYSE	SRI	Tue, Aug 12, 2008	15.36	16.23	15.31	15.70
2724	NYSE	SRI	Mon, Aug 11, 2008	15.56	15.99	15.13	15.38
2723	NYSE	SRI	Fri, Aug 8, 2008	14.03	15.97	14.03	15.79
2722	NYSE	SRI	Thu, Aug 7, 2008	14.97	14.97	14.05	14.19
2721	NYSE	SRI	Wed, Aug 6, 2008	15.36	15.40	14.61	15.16
2720	NYSE	SRI	Tue, Aug 5, 2008	14.30	15.56	14.12	15.40
2719	NYSE	SRI	Mon, Aug 4, 2008	13.74	14.25	13.48	14.03
2718	NYSE	SRI	Fri, Aug 1, 2008	13.37	14.42	13.00	13.79
2717	NYSE	SRI	Thu, Jul 31, 2008	15.95	16.00	13.08	13.17
2716	NYSE	SRI	Wed, Jul 30, 2008	17.56	18.20	17.50	18.09
2715	NYSE	SRI	Tue, Jul 29, 2008	17.73	17.80	17.51	17.65
2714	NYSE	SRI	Mon, Jul 28, 2008	17.90	18.15	17.50	17.62
2713	NYSE	SRI	Fri, Jul 25, 2008	17.84	18.25	17.65	18.04
2712	NYSE	SRI	Thu, Jul 24, 2008	18.08	18.27	17.54	17.67
2711	NYSE	SRI	Wed, Jul 23, 2008	17.79	18.59	17.79	18.04
2710	NYSE	SRI	Tue, Jul 22, 2008	17.51	18.58	17.51	17.97
2709	NYSE	SRI	Mon, Jul 21, 2008	18.68	18.78	17.63	17.69
2708	NYSE	SRI	Fri, Jul 18, 2008	18.66	18.95	17.03	18.75
2707	NYSE	SRI	Thu, Jul 17, 2008	19.09	19.36	18.19	18.81
2706	NYSE	SRI	Wed, Jul 16, 2008	17.42	19.23	17.27	19.06
2705	NYSE	SRI	Tue, Jul 15, 2008	17.09	17.67	16.72	17.35
2704	NYSE	SRI	Mon, Jul 14, 2008	16.89	17.54	16.58	17.30
2703	NYSE	SRI	Fri, Jul 11, 2008	16.63	16.98	16.13	16.65
2702	NYSE	SRI	Thu, Jul 10, 2008	16.11	17.02	16.11	16.81
2701	NYSE	SRI	Wed, Jul 9, 2008	16.59	16.64	15.97	16.10
2700	NYSE	SRI	Tue, Jul 8, 2008	15.81	16.71	15.81	16.45
2699	NYSE	SRI	Mon, Jul 7, 2008	15.99	16.60	15.32	15.68
2698	NYSE	SRI	Thu, Jul 3, 2008	15.73	16.33	15.45	15.88
2697	NYSE	SRI	Wed, Jul 2, 2008	16.88	17.13	15.60	15.65
2696	NYSE	SRI	Tue, Jul 1, 2008	16.84	17.15	16.60	16.93
2695	NYSE	SRI	Mon, Jun 30, 2008	17.27	17.83	16.92	17.06
2694	NYSE	SRI	Fri, Jun 27, 2008	16.90	17.38	16.60	17.23
2693	NYSE	SRI	Thu, Jun 26, 2008	16.93	17.10	16.41	16.91
2692	NYSE	SRI	Wed, Jun 25, 2008	16.20	17.48	16.20	17.19
2691	NYSE	SRI	Tue, Jun 24, 2008	16.91	16.93	16.15	16.20
2690	NYSE	SRI	Mon, Jun 23, 2008	17.52	17.61	17.04	17.06
2689	NYSE	SRI	Fri, Jun 20, 2008	17.43	17.57	16.59	17.43
2688	NYSE	SRI	Thu, Jun 19, 2008	17.76	17.84	17.33	17.60
2687	NYSE	SRI	Wed, Jun 18, 2008	17.37	17.75	17.30	17.59
2686	NYSE	SRI	Tue, Jun 17, 2008	17.72	18.07	17.51	17.63
2685	NYSE	SRI	Mon, Jun 16, 2008	17.54	17.98	17.40	17.85
2684	NYSE	SRI	Fri, Jun 13, 2008	17.27	17.69	17.15	17.52
2683	NYSE	SRI	Thu, Jun 12, 2008	17.08	17.78	17.08	17.14
2682	NYSE	SRI	Wed, Jun 11, 2008	17.48	17.60	17.06	17.06
2681	NYSE	SRI	Tue, Jun 10, 2008	17.16	17.79	17.11	17.58
2680	NYSE	SRI	Mon, Jun 9, 2008	16.97	17.66	16.94	17.22
2679	NYSE	SRI	Fri, Jun 6, 2008	17.70	17.70	16.97	16.97
2678	NYSE	SRI	Thu, Jun 5, 2008	17.90	18.16	17.66	17.98
2677	NYSE	SRI	Wed, Jun 4, 2008	16.95	17.90	16.82	17.85
2676	NYSE	SRI	Tue, Jun 3, 2008	16.91	17.14	16.65	16.95
2675	NYSE	SRI	Mon, Jun 2, 2008	16.83	17.05	16.48	16.71
2674	NYSE	SRI	Fri, May 30, 2008	16.54	16.97	16.33	16.73
2673	NYSE	SRI	Thu, May 29, 2008	16.30	16.74	16.19	16.44
2672	NYSE	SRI	Wed, May 28, 2008	16.74	16.78	16.17	16.35
2671	NYSE	SRI	Tue, May 27, 2008	16.12	16.85	16.07	16.63
2670	NYSE	SRI	Fri, May 23, 2008	16.27	16.57	15.76	15.95
2669	NYSE	SRI	Thu, May 22, 2008	16.11	17.10	16.09	16.38
2668	NYSE	SRI	Wed, May 21, 2008	16.70	16.90	16.12	16.20
2667	NYSE	SRI	Tue, May 20, 2008	16.71	17.11	16.66	16.85
2666	NYSE	SRI	Mon, May 19, 2008	16.66	17.18	16.65	16.75
2665	NYSE	SRI	Fri, May 16, 2008	17.12	17.12	16.46	16.74
2664	NYSE	SRI	Thu, May 15, 2008	16.30	17.14	16.21	17.11
2663	NYSE	SRI	Wed, May 14, 2008	15.94	16.72	15.94	16.41
2662	NYSE	SRI	Tue, May 13, 2008	15.82	16.17	15.51	15.90
2661	NYSE	SRI	Mon, May 12, 2008	15.40	16.18	15.40	15.82
2660	NYSE	SRI	Fri, May 9, 2008	15.11	15.50	15.00	15.44
2659	NYSE	SRI	Thu, May 8, 2008	15.34	15.40	14.95	15.23
2658	NYSE	SRI	Wed, May 7, 2008	15.44	15.98	15.06	15.34
2657	NYSE	SRI	Tue, May 6, 2008	14.11	15.97	14.08	15.42
2656	NYSE	SRI	Mon, May 5, 2008	14.10	14.22	12.74	14.09
2655	NYSE	SRI	Fri, May 2, 2008	15.89	18.74	14.58	14.74
2654	NYSE	SRI	Thu, May 1, 2008	14.59	15.07	14.57	15.00
2653	NYSE	SRI	Wed, Apr 30, 2008	14.50	14.65	14.43	14.57
2652	NYSE	SRI	Tue, Apr 29, 2008	14.20	14.46	14.05	14.43
2651	NYSE	SRI	Mon, Apr 28, 2008	13.85	14.68	13.78	14.24
2650	NYSE	SRI	Fri, Apr 25, 2008	14.16	14.16	13.63	14.05
2649	NYSE	SRI	Thu, Apr 24, 2008	13.85	14.10	13.59	14.08
2648	NYSE	SRI	Wed, Apr 23, 2008	13.68	13.99	13.59	13.84
2647	NYSE	SRI	Tue, Apr 22, 2008	13.54	13.79	13.22	13.73
2646	NYSE	SRI	Mon, Apr 21, 2008	14.00	14.00	13.41	13.62
2645	NYSE	SRI	Fri, Apr 18, 2008	14.00	14.10	13.91	14.03
2644	NYSE	SRI	Thu, Apr 17, 2008	13.42	13.89	13.42	13.76
2643	NYSE	SRI	Wed, Apr 16, 2008	13.01	13.58	13.00	13.43
2642	NYSE	SRI	Tue, Apr 15, 2008	13.17	13.20	12.96	13.04
2641	NYSE	SRI	Mon, Apr 14, 2008	13.28	13.45	12.84	13.09
2640	NYSE	SRI	Fri, Apr 11, 2008	13.92	14.14	13.15	13.18
2639	NYSE	SRI	Thu, Apr 10, 2008	13.49	13.96	13.30	13.90
2638	NYSE	SRI	Wed, Apr 9, 2008	13.95	14.13	13.46	13.49
2637	NYSE	SRI	Tue, Apr 8, 2008	14.00	14.20	13.52	14.00
2636	NYSE	SRI	Mon, Apr 7, 2008	14.23	14.44	13.93	14.07
2635	NYSE	SRI	Fri, Apr 4, 2008	13.80	14.14	13.76	13.85
2634	NYSE	SRI	Thu, Apr 3, 2008	13.61	13.98	13.49	13.78
2633	NYSE	SRI	Wed, Apr 2, 2008	13.66	13.89	13.59	13.61
2632	NYSE	SRI	Tue, Apr 1, 2008	13.65	13.80	13.64	13.77
2631	NYSE	SRI	Mon, Mar 31, 2008	13.45	13.65	13.24	13.45
2630	NYSE	SRI	Fri, Mar 28, 2008	13.70	13.88	13.01	13.20
2629	NYSE	SRI	Thu, Mar 27, 2008	14.03	14.09	13.61	13.80
2628	NYSE	SRI	Wed, Mar 26, 2008	14.00	14.21	13.80	13.98
2627	NYSE	SRI	Tue, Mar 25, 2008	13.99	14.23	13.91	14.15
2626	NYSE	SRI	Mon, Mar 24, 2008	13.12	14.07	13.12	13.81
2625	NYSE	SRI	Thu, Mar 20, 2008	13.30	13.47	13.01	13.07
2624	NYSE	SRI	Wed, Mar 19, 2008	12.42	12.95	12.42	12.62
2623	NYSE	SRI	Tue, Mar 18, 2008	12.82	12.82	12.16	12.36
2622	NYSE	SRI	Mon, Mar 17, 2008	11.94	12.79	11.94	12.49
2621	NYSE	SRI	Fri, Mar 14, 2008	12.70	12.70	11.92	12.27
2620	NYSE	SRI	Thu, Mar 13, 2008	11.94	12.61	11.82	12.45
2619	NYSE	SRI	Wed, Mar 12, 2008	12.06	12.25	11.60	12.09
2618	NYSE	SRI	Tue, Mar 11, 2008	11.16	12.20	11.16	12.20
2617	NYSE	SRI	Mon, Mar 10, 2008	11.70	11.77	10.97	11.06
2616	NYSE	SRI	Fri, Mar 7, 2008	10.95	11.95	10.71	11.60
2615	NYSE	SRI	Thu, Mar 6, 2008	12.03	12.07	11.18	11.18
2614	NYSE	SRI	Wed, Mar 5, 2008	11.51	12.05	11.41	12.03
2613	NYSE	SRI	Tue, Mar 4, 2008	11.20	11.49	10.89	11.41
2612	NYSE	SRI	Mon, Mar 3, 2008	10.80	11.29	10.64	11.25
2611	NYSE	SRI	Fri, Feb 29, 2008	10.72	10.92	10.62	10.78
2610	NYSE	SRI	Thu, Feb 28, 2008	11.26	11.40	10.58	10.79
2609	NYSE	SRI	Wed, Feb 27, 2008	11.88	11.88	11.13	11.28
2608	NYSE	SRI	Tue, Feb 26, 2008	11.09	12.35	10.99	11.88
2607	NYSE	SRI	Mon, Feb 25, 2008	10.79	11.26	10.49	11.13
2606	NYSE	SRI	Fri, Feb 22, 2008	10.97	10.97	10.39	10.70
2605	NYSE	SRI	Thu, Feb 21, 2008	11.44	11.61	10.80	10.85
2604	NYSE	SRI	Wed, Feb 20, 2008	10.87	11.47	10.57	11.38
2603	NYSE	SRI	Tue, Feb 19, 2008	10.56	11.24	10.56	10.88
2602	NYSE	SRI	Fri, Feb 15, 2008	10.98	11.07	10.36	10.56
2601	NYSE	SRI	Thu, Feb 14, 2008	11.28	11.49	10.91	11.06
2600	NYSE	SRI	Wed, Feb 13, 2008	10.55	11.25	10.46	11.23
2599	NYSE	SRI	Tue, Feb 12, 2008	9.79	10.41	9.79	10.34
2598	NYSE	SRI	Mon, Feb 11, 2008	9.00	10.01	8.92	9.93
2597	NYSE	SRI	Fri, Feb 8, 2008	9.40	9.55	8.92	8.92
2596	NYSE	SRI	Thu, Feb 7, 2008	9.28	9.62	9.18	9.44
2595	NYSE	SRI	Wed, Feb 6, 2008	9.08	9.74	9.08	9.29
2594	NYSE	SRI	Tue, Feb 5, 2008	9.28	9.33	8.92	8.93
2593	NYSE	SRI	Mon, Feb 4, 2008	9.17	9.58	8.83	9.52
2592	NYSE	SRI	Fri, Feb 1, 2008	8.73	9.50	8.05	9.17
2591	NYSE	SRI	Thu, Jan 31, 2008	9.00	9.24	8.10	8.94
2590	NYSE	SRI	Wed, Jan 30, 2008	8.45	8.82	8.38	8.59
2589	NYSE	SRI	Tue, Jan 29, 2008	8.40	8.98	8.00	8.49
2588	NYSE	SRI	Mon, Jan 28, 2008	8.05	8.65	8.03	8.31
2587	NYSE	SRI	Fri, Jan 25, 2008	8.22	8.67	8.00	8.06
2586	NYSE	SRI	Thu, Jan 24, 2008	7.68	8.41	7.68	8.12
2585	NYSE	SRI	Wed, Jan 23, 2008	7.73	8.05	7.10	7.52
2584	NYSE	SRI	Tue, Jan 22, 2008	7.66	8.11	7.33	7.83
2583	NYSE	SRI	Fri, Jan 18, 2008	9.44	9.70	7.90	8.33
2582	NYSE	SRI	Thu, Jan 17, 2008	9.67	10.40	8.30	9.39
2581	NYSE	SRI	Wed, Jan 16, 2008	7.00	7.27	6.95	7.09
2580	NYSE	SRI	Tue, Jan 15, 2008	6.95	7.29	6.91	7.10
2579	NYSE	SRI	Mon, Jan 14, 2008	7.24	7.30	6.86	6.97
2578	NYSE	SRI	Fri, Jan 11, 2008	7.41	7.64	7.18	7.18
2577	NYSE	SRI	Thu, Jan 10, 2008	7.85	7.87	7.50	7.51
2576	NYSE	SRI	Wed, Jan 9, 2008	7.84	7.97	7.79	7.82
2575	NYSE	SRI	Tue, Jan 8, 2008	7.99	8.11	7.83	7.84
2574	NYSE	SRI	Mon, Jan 7, 2008	8.01	8.12	7.97	7.98
2573	NYSE	SRI	Fri, Jan 4, 2008	7.99	8.07	7.99	8.01
2572	NYSE	SRI	Thu, Jan 3, 2008	8.20	8.20	7.99	8.05
2571	NYSE	SRI	Wed, Jan 2, 2008	8.07	8.24	7.97	8.15
2570	NYSE	SRI	Mon, Dec 31, 2007	8.15	8.29	8.02	8.04
2569	NYSE	SRI	Fri, Dec 28, 2007	8.55	8.61	8.19	8.21
2568	NYSE	SRI	Thu, Dec 27, 2007	9.03	9.17	8.33	8.54
2567	NYSE	SRI	Wed, Dec 26, 2007	8.42	8.99	8.31	8.93
2566	NYSE	SRI	Mon, Dec 24, 2007	8.42	8.73	8.31	8.59
2565	NYSE	SRI	Fri, Dec 21, 2007	9.22	9.31	8.14	8.24
2564	NYSE	SRI	Thu, Dec 20, 2007	8.38	9.00	8.06	8.93
2563	NYSE	SRI	Wed, Dec 19, 2007	8.41	8.41	8.06	8.31
2562	NYSE	SRI	Tue, Dec 18, 2007	8.09	8.40	7.88	8.37
2561	NYSE	SRI	Mon, Dec 17, 2007	8.00	8.14	7.73	8.00
2560	NYSE	SRI	Fri, Dec 14, 2007	8.68	8.69	8.00	8.00
2559	NYSE	SRI	Thu, Dec 13, 2007	8.46	8.89	8.46	8.87
2558	NYSE	SRI	Wed, Dec 12, 2007	8.40	8.63	8.14	8.59
2557	NYSE	SRI	Tue, Dec 11, 2007	8.32	8.40	8.01	8.11
2556	NYSE	SRI	Mon, Dec 10, 2007	8.32	8.42	8.06	8.18
2555	NYSE	SRI	Fri, Dec 7, 2007	8.80	8.87	8.37	8.41
2554	NYSE	SRI	Thu, Dec 6, 2007	8.42	8.74	8.07	8.73
2553	NYSE	SRI	Wed, Dec 5, 2007	8.19	8.50	8.19	8.50
2552	NYSE	SRI	Tue, Dec 4, 2007	8.12	8.37	8.01	8.08
2551	NYSE	SRI	Mon, Dec 3, 2007	8.15	8.47	8.15	8.18
2550	NYSE	SRI	Fri, Nov 30, 2007	8.20	8.45	8.08	8.32
2549	NYSE	SRI	Thu, Nov 29, 2007	8.74	8.81	8.15	8.20
2548	NYSE	SRI	Wed, Nov 28, 2007	8.40	8.85	8.40	8.69
2547	NYSE	SRI	Tue, Nov 27, 2007	8.29	8.64	8.04	8.40
2546	NYSE	SRI	Mon, Nov 26, 2007	8.72	8.72	8.22	8.30
2545	NYSE	SRI	Fri, Nov 23, 2007	8.40	8.92	8.33	8.76
2544	NYSE	SRI	Wed, Nov 21, 2007	8.50	8.65	8.28	8.36
2543	NYSE	SRI	Tue, Nov 20, 2007	8.73	8.74	8.32	8.56
2542	NYSE	SRI	Mon, Nov 19, 2007	9.19	9.29	8.50	8.76
2541	NYSE	SRI	Fri, Nov 16, 2007	9.23	9.33	8.99	9.33
2540	NYSE	SRI	Thu, Nov 15, 2007	9.30	9.31	9.06	9.21
2539	NYSE	SRI	Wed, Nov 14, 2007	9.45	9.61	9.20	9.38
2538	NYSE	SRI	Tue, Nov 13, 2007	9.30	9.50	9.07	9.41
2537	NYSE	SRI	Mon, Nov 12, 2007	9.37	9.85	9.19	9.23
2536	NYSE	SRI	Fri, Nov 9, 2007	9.30	9.49	9.17	9.26
2535	NYSE	SRI	Thu, Nov 8, 2007	9.12	9.68	8.72	9.41
2534	NYSE	SRI	Wed, Nov 7, 2007	9.62	10.00	8.81	8.84
2533	NYSE	SRI	Tue, Nov 6, 2007	8.90	9.79	8.90	9.78
2532	NYSE	SRI	Mon, Nov 5, 2007	9.92	10.04	9.36	9.48
2531	NYSE	SRI	Fri, Nov 2, 2007	10.10	11.12	9.83	10.01
2530	NYSE	SRI	Thu, Nov 1, 2007	10.03	10.10	9.35	9.49
2529	NYSE	SRI	Wed, Oct 31, 2007	10.12	10.55	10.02	10.29
2528	NYSE	SRI	Tue, Oct 30, 2007	10.20	10.23	10.00	10.06
2527	NYSE	SRI	Mon, Oct 29, 2007	10.05	10.24	10.00	10.20
2526	NYSE	SRI	Fri, Oct 26, 2007	9.62	10.18	9.43	10.09
2525	NYSE	SRI	Thu, Oct 25, 2007	9.27	9.70	9.27	9.45
2524	NYSE	SRI	Wed, Oct 24, 2007	9.31	9.39	8.90	9.22
2523	NYSE	SRI	Tue, Oct 23, 2007	9.78	9.83	9.23	9.36
2522	NYSE	SRI	Mon, Oct 22, 2007	9.00	9.84	8.92	9.77
2521	NYSE	SRI	Fri, Oct 19, 2007	9.97	9.97	9.10	9.15
2520	NYSE	SRI	Thu, Oct 18, 2007	9.93	10.40	9.93	10.01
2519	NYSE	SRI	Wed, Oct 17, 2007	10.08	10.20	9.49	10.02
2518	NYSE	SRI	Tue, Oct 16, 2007	9.83	10.39	9.80	9.88
2517	NYSE	SRI	Mon, Oct 15, 2007	10.03	10.53	9.76	9.84
2516	NYSE	SRI	Fri, Oct 12, 2007	10.32	10.44	9.97	9.98
2515	NYSE	SRI	Thu, Oct 11, 2007	10.98	11.02	10.33	10.38
2514	NYSE	SRI	Wed, Oct 10, 2007	11.00	11.00	10.60	10.90
2513	NYSE	SRI	Tue, Oct 9, 2007	10.24	11.10	10.10	10.98
2512	NYSE	SRI	Mon, Oct 8, 2007	10.46	10.52	10.10	10.23
2511	NYSE	SRI	Fri, Oct 5, 2007	10.64	10.70	10.22	10.43
2510	NYSE	SRI	Thu, Oct 4, 2007	10.29	10.60	10.21	10.48
2509	NYSE	SRI	Wed, Oct 3, 2007	10.26	10.39	10.20	10.26
2508	NYSE	SRI	Tue, Oct 2, 2007	10.51	10.51	10.25	10.36
2507	NYSE	SRI	Mon, Oct 1, 2007	10.23	10.66	10.23	10.52
2506	NYSE	SRI	Fri, Sep 28, 2007	10.88	10.88	10.20	10.20
2505	NYSE	SRI	Thu, Sep 27, 2007	10.61	10.95	10.20	10.91
2504	NYSE	SRI	Wed, Sep 26, 2007	10.57	10.78	10.23	10.68
2503	NYSE	SRI	Tue, Sep 25, 2007	10.41	10.69	10.21	10.59
2502	NYSE	SRI	Mon, Sep 24, 2007	10.76	10.90	10.05	10.52
2501	NYSE	SRI	Fri, Sep 21, 2007	10.57	10.81	10.35	10.72
2500	NYSE	SRI	Thu, Sep 20, 2007	10.56	11.00	10.40	10.47
2499	NYSE	SRI	Wed, Sep 19, 2007	11.04	11.07	10.00	10.60
2498	NYSE	SRI	Tue, Sep 18, 2007	10.12	10.85	10.00	10.84
2497	NYSE	SRI	Mon, Sep 17, 2007	10.55	10.69	9.95	10.08
2496	NYSE	SRI	Fri, Sep 14, 2007	10.57	10.57	10.15	10.56
2495	NYSE	SRI	Thu, Sep 13, 2007	10.03	11.07	9.97	10.67
2494	NYSE	SRI	Wed, Sep 12, 2007	10.08	10.08	9.74	9.97
2493	NYSE	SRI	Tue, Sep 11, 2007	10.37	10.37	9.76	10.14
2492	NYSE	SRI	Mon, Sep 10, 2007	10.27	10.27	9.63	10.24
2491	NYSE	SRI	Fri, Sep 7, 2007	10.20	11.13	9.96	10.06
2490	NYSE	SRI	Thu, Sep 6, 2007	10.37	10.48	9.90	10.24
2489	NYSE	SRI	Wed, Sep 5, 2007	10.52	10.61	10.11	10.36
2488	NYSE	SRI	Tue, Sep 4, 2007	10.44	10.66	10.19	10.65
2487	NYSE	SRI	Fri, Aug 31, 2007	10.53	10.60	10.26	10.44
2486	NYSE	SRI	Thu, Aug 30, 2007	10.70	10.77	10.31	10.40
2485	NYSE	SRI	Wed, Aug 29, 2007	10.49	10.91	10.11	10.84
2484	NYSE	SRI	Tue, Aug 28, 2007	10.85	10.97	10.36	10.45
2483	NYSE	SRI	Mon, Aug 27, 2007	10.96	11.14	10.83	10.93
2482	NYSE	SRI	Fri, Aug 24, 2007	11.19	11.37	10.94	11.03
2481	NYSE	SRI	Thu, Aug 23, 2007	11.64	11.89	11.08	11.19
2480	NYSE	SRI	Wed, Aug 22, 2007	10.90	11.79	10.90	11.50
2479	NYSE	SRI	Tue, Aug 21, 2007	10.80	11.18	10.59	10.71
2478	NYSE	SRI	Mon, Aug 20, 2007	11.00	11.33	10.34	10.82
2477	NYSE	SRI	Fri, Aug 17, 2007	11.34	11.48	10.85	10.97
2476	NYSE	SRI	Thu, Aug 16, 2007	10.67	10.94	10.07	10.80
2475	NYSE	SRI	Wed, Aug 15, 2007	10.15	11.02	10.10	10.57
2474	NYSE	SRI	Tue, Aug 14, 2007	10.01	11.18	10.01	10.14
2473	NYSE	SRI	Mon, Aug 13, 2007	11.18	12.44	9.84	9.98
2472	NYSE	SRI	Fri, Aug 10, 2007	9.00	11.12	8.85	10.96
2471	NYSE	SRI	Thu, Aug 9, 2007	10.10	10.37	9.14	9.15
2470	NYSE	SRI	Wed, Aug 8, 2007	11.00	11.08	10.00	10.35
2469	NYSE	SRI	Tue, Aug 7, 2007	11.23	11.25	10.95	11.00
2468	NYSE	SRI	Mon, Aug 6, 2007	11.31	11.80	10.99	11.34
2467	NYSE	SRI	Fri, Aug 3, 2007	11.84	12.66	11.34	11.38
2466	NYSE	SRI	Thu, Aug 2, 2007	12.00	12.18	11.55	11.84
2465	NYSE	SRI	Wed, Aug 1, 2007	12.20	12.51	11.90	12.21
2464	NYSE	SRI	Tue, Jul 31, 2007	13.20	13.48	12.62	12.70
2463	NYSE	SRI	Mon, Jul 30, 2007	12.40	13.28	12.00	12.88
2462	NYSE	SRI	Fri, Jul 27, 2007	13.14	13.29	12.50	12.50
2461	NYSE	SRI	Thu, Jul 26, 2007	13.70	13.80	13.07	13.23
2460	NYSE	SRI	Wed, Jul 25, 2007	13.38	13.88	13.37	13.74
2459	NYSE	SRI	Tue, Jul 24, 2007	13.70	13.97	13.23	13.35
2458	NYSE	SRI	Mon, Jul 23, 2007	13.00	14.41	12.97	13.76
2457	NYSE	SRI	Fri, Jul 20, 2007	12.59	12.70	12.27	12.33
2456	NYSE	SRI	Thu, Jul 19, 2007	12.98	12.98	12.62	12.63
2455	NYSE	SRI	Wed, Jul 18, 2007	12.85	13.09	12.58	12.92
2454	NYSE	SRI	Tue, Jul 17, 2007	12.68	13.22	12.68	12.98
2453	NYSE	SRI	Mon, Jul 16, 2007	12.99	13.25	12.58	12.64
2452	NYSE	SRI	Fri, Jul 13, 2007	13.07	13.25	12.89	12.89
2451	NYSE	SRI	Thu, Jul 12, 2007	12.70	13.16	12.70	13.07
2450	NYSE	SRI	Wed, Jul 11, 2007	12.75	12.90	12.61	12.83
2449	NYSE	SRI	Tue, Jul 10, 2007	12.88	13.08	12.79	12.85
2448	NYSE	SRI	Mon, Jul 9, 2007	12.97	13.09	12.51	12.84
2447	NYSE	SRI	Fri, Jul 6, 2007	13.10	13.10	12.88	12.91
2446	NYSE	SRI	Thu, Jul 5, 2007	13.35	13.36	13.00	13.14
2445	NYSE	SRI	Tue, Jul 3, 2007	13.45	13.46	13.23	13.41
2444	NYSE	SRI	Mon, Jul 2, 2007	12.42	13.70	12.41	13.45
2443	NYSE	SRI	Fri, Jun 29, 2007	12.71	13.00	12.33	12.34
2442	NYSE	SRI	Thu, Jun 28, 2007	12.75	12.89	12.59	12.61
2441	NYSE	SRI	Wed, Jun 27, 2007	12.27	12.79	12.20	12.79
2440	NYSE	SRI	Tue, Jun 26, 2007	12.06	12.48	12.06	12.37
2439	NYSE	SRI	Mon, Jun 25, 2007	11.99	12.45	11.94	11.97
2438	NYSE	SRI	Fri, Jun 22, 2007	12.24	12.31	11.97	12.02
2437	NYSE	SRI	Thu, Jun 21, 2007	12.50	12.62	12.22	12.34
2436	NYSE	SRI	Wed, Jun 20, 2007	12.95	12.95	12.17	12.22
2435	NYSE	SRI	Tue, Jun 19, 2007	12.20	12.98	12.15	12.89
2434	NYSE	SRI	Mon, Jun 18, 2007	12.15	12.32	12.15	12.22
2433	NYSE	SRI	Fri, Jun 15, 2007	12.38	12.48	12.15	12.25
2432	NYSE	SRI	Thu, Jun 14, 2007	12.45	12.58	12.33	12.40
2431	NYSE	SRI	Wed, Jun 13, 2007	12.54	12.65	12.31	12.51
2430	NYSE	SRI	Tue, Jun 12, 2007	12.27	12.85	12.27	12.57
2429	NYSE	SRI	Mon, Jun 11, 2007	12.99	12.99	11.29	12.33
2428	NYSE	SRI	Fri, Jun 8, 2007	12.34	13.00	12.34	12.89
2427	NYSE	SRI	Thu, Jun 7, 2007	12.95	13.07	12.25	12.34
2426	NYSE	SRI	Wed, Jun 6, 2007	12.98	13.25	12.91	13.10
2425	NYSE	SRI	Tue, Jun 5, 2007	13.00	13.16	12.84	13.05
2424	NYSE	SRI	Mon, Jun 4, 2007	12.78	13.30	12.68	12.96
2423	NYSE	SRI	Fri, Jun 1, 2007	12.54	12.94	12.44	12.76
2422	NYSE	SRI	Thu, May 31, 2007	12.60	12.68	12.27	12.54
2421	NYSE	SRI	Wed, May 30, 2007	12.90	12.90	12.44	12.55
2420	NYSE	SRI	Tue, May 29, 2007	12.03	12.71	12.02	12.68
2419	NYSE	SRI	Fri, May 25, 2007	12.54	12.54	12.28	12.34
2418	NYSE	SRI	Thu, May 24, 2007	12.59	12.77	12.26	12.54
2417	NYSE	SRI	Wed, May 23, 2007	12.85	13.00	12.46	12.49
2416	NYSE	SRI	Tue, May 22, 2007	13.00	13.00	12.75	12.85
2415	NYSE	SRI	Mon, May 21, 2007	13.05	13.23	12.71	12.97
2414	NYSE	SRI	Fri, May 18, 2007	13.25	13.33	12.91	12.95
2413	NYSE	SRI	Thu, May 17, 2007	13.13	13.36	12.76	13.29
2412	NYSE	SRI	Wed, May 16, 2007	13.20	13.38	13.05	13.13
2411	NYSE	SRI	Tue, May 15, 2007	13.57	13.75	13.28	13.29
2410	NYSE	SRI	Mon, May 14, 2007	13.63	13.75	13.09	13.50
2409	NYSE	SRI	Fri, May 11, 2007	12.65	13.87	12.61	13.53
2408	NYSE	SRI	Thu, May 10, 2007	12.95	12.95	12.70	12.83
2407	NYSE	SRI	Wed, May 9, 2007	11.63	12.99	11.63	12.86
2406	NYSE	SRI	Tue, May 8, 2007	12.31	12.70	11.00	11.56
2405	NYSE	SRI	Mon, May 7, 2007	13.10	13.10	12.31	12.31
2404	NYSE	SRI	Fri, May 4, 2007	12.66	13.45	12.53	12.80
2403	NYSE	SRI	Thu, May 3, 2007	12.50	12.60	12.12	12.49
2402	NYSE	SRI	Wed, May 2, 2007	12.20	12.58	12.10	12.41
2401	NYSE	SRI	Tue, May 1, 2007	11.90	12.59	11.74	12.00
2400	NYSE	SRI	Mon, Apr 30, 2007	12.15	12.15	11.07	11.61
2399	NYSE	SRI	Fri, Apr 27, 2007	12.19	12.50	12.17	12.40
2398	NYSE	SRI	Thu, Apr 26, 2007	12.04	12.46	11.85	12.25
2397	NYSE	SRI	Wed, Apr 25, 2007	11.78	12.16	11.75	12.01
2396	NYSE	SRI	Tue, Apr 24, 2007	11.66	11.78	11.61	11.67
2395	NYSE	SRI	Mon, Apr 23, 2007	11.53	11.71	11.50	11.61
2394	NYSE	SRI	Fri, Apr 20, 2007	11.65	11.65	11.43	11.46
2393	NYSE	SRI	Thu, Apr 19, 2007	11.53	11.65	11.44	11.46
2392	NYSE	SRI	Wed, Apr 18, 2007	11.70	11.80	11.69	11.75
2391	NYSE	SRI	Tue, Apr 17, 2007	11.89	11.96	11.77	11.80
2390	NYSE	SRI	Mon, Apr 16, 2007	11.71	11.89	11.62	11.82
2389	NYSE	SRI	Fri, Apr 13, 2007	11.55	11.88	11.51	11.65
2388	NYSE	SRI	Thu, Apr 12, 2007	11.48	11.59	11.42	11.50
2387	NYSE	SRI	Wed, Apr 11, 2007	10.89	11.46	10.88	11.43
2386	NYSE	SRI	Tue, Apr 10, 2007	10.50	10.90	10.50	10.83
2385	NYSE	SRI	Mon, Apr 9, 2007	10.40	10.74	10.32	10.45
2384	NYSE	SRI	Thu, Apr 5, 2007	10.28	10.50	10.28	10.44
2383	NYSE	SRI	Wed, Apr 4, 2007	10.35	10.50	10.26	10.29
2382	NYSE	SRI	Tue, Apr 3, 2007	10.45	10.45	10.35	10.40
2381	NYSE	SRI	Mon, Apr 2, 2007	11.44	11.44	10.02	10.36
2380	NYSE	SRI	Fri, Mar 30, 2007	10.46	10.80	10.33	10.36
2379	NYSE	SRI	Thu, Mar 29, 2007	10.01	10.78	10.01	10.42
2378	NYSE	SRI	Wed, Mar 28, 2007	10.00	10.18	9.97	10.00
2377	NYSE	SRI	Tue, Mar 27, 2007	9.84	10.19	9.75	10.05
2376	NYSE	SRI	Mon, Mar 26, 2007	10.55	10.58	9.79	9.79
2375	NYSE	SRI	Fri, Mar 23, 2007	10.16	10.26	10.07	10.20
2374	NYSE	SRI	Thu, Mar 22, 2007	10.21	10.40	10.12	10.20
2373	NYSE	SRI	Wed, Mar 21, 2007	11.09	11.09	10.27	10.30
2372	NYSE	SRI	Tue, Mar 20, 2007	11.38	11.39	10.93	11.09
2371	NYSE	SRI	Mon, Mar 19, 2007	10.90	11.44	10.81	11.38
2370	NYSE	SRI	Fri, Mar 16, 2007	10.80	11.07	10.80	11.00
2369	NYSE	SRI	Thu, Mar 15, 2007	11.02	11.02	10.83	10.87
2368	NYSE	SRI	Wed, Mar 14, 2007	11.00	11.00	10.93	10.98
2367	NYSE	SRI	Tue, Mar 13, 2007	10.99	11.13	10.76	10.99
2366	NYSE	SRI	Mon, Mar 12, 2007	10.53	10.99	10.43	10.98
2365	NYSE	SRI	Fri, Mar 9, 2007	10.45	10.49	10.36	10.41
2364	NYSE	SRI	Thu, Mar 8, 2007	10.44	10.51	10.39	10.45
2363	NYSE	SRI	Wed, Mar 7, 2007	10.50	10.55	10.40	10.45
2362	NYSE	SRI	Tue, Mar 6, 2007	10.70	10.70	10.10	10.40
2361	NYSE	SRI	Mon, Mar 5, 2007	10.97	11.17	10.57	10.73
2360	NYSE	SRI	Fri, Mar 2, 2007	11.41	11.70	10.88	10.97
2359	NYSE	SRI	Thu, Mar 1, 2007	11.40	11.49	11.33	11.41
2358	NYSE	SRI	Wed, Feb 28, 2007	11.30	11.49	11.30	11.39
2357	NYSE	SRI	Tue, Feb 27, 2007	11.70	11.80	11.22	11.43
2356	NYSE	SRI	Mon, Feb 26, 2007	11.87	11.97	11.69	11.74
2355	NYSE	SRI	Fri, Feb 23, 2007	12.20	12.26	11.80	11.81
2354	NYSE	SRI	Thu, Feb 22, 2007	11.97	12.68	11.97	12.17
2353	NYSE	SRI	Wed, Feb 21, 2007	11.71	12.49	11.70	12.17
2352	NYSE	SRI	Tue, Feb 20, 2007	11.78	11.80	11.68	11.71
2351	NYSE	SRI	Fri, Feb 16, 2007	11.77	11.80	11.76	11.76
2350	NYSE	SRI	Thu, Feb 15, 2007	11.60	11.80	11.55	11.67
2349	NYSE	SRI	Wed, Feb 14, 2007	11.70	11.80	11.68	11.80
2348	NYSE	SRI	Tue, Feb 13, 2007	10.75	11.99	10.72	11.80
2347	NYSE	SRI	Mon, Feb 12, 2007	10.32	10.75	10.28	10.71
2346	NYSE	SRI	Fri, Feb 9, 2007	10.00	10.28	10.00	10.10
2345	NYSE	SRI	Thu, Feb 8, 2007	10.75	10.75	9.79	10.00
2344	NYSE	SRI	Wed, Feb 7, 2007	11.00	11.00	10.68	10.74
2343	NYSE	SRI	Tue, Feb 6, 2007	10.75	11.25	10.74	11.00
2342	NYSE	SRI	Mon, Feb 5, 2007	10.04	10.92	10.04	10.92
2341	NYSE	SRI	Fri, Feb 2, 2007	10.09	10.10	9.93	10.04
2340	NYSE	SRI	Thu, Feb 1, 2007	10.25	10.30	9.99	10.15
2339	NYSE	SRI	Wed, Jan 31, 2007	9.95	10.55	9.95	10.23
2338	NYSE	SRI	Tue, Jan 30, 2007	9.65	9.68	9.29	9.66
2337	NYSE	SRI	Mon, Jan 29, 2007	9.66	9.73	9.53	9.65
2336	NYSE	SRI	Fri, Jan 26, 2007	9.70	9.71	9.62	9.70
2335	NYSE	SRI	Thu, Jan 25, 2007	9.60	9.71	9.56	9.71
2334	NYSE	SRI	Wed, Jan 24, 2007	9.47	9.55	9.47	9.53
2333	NYSE	SRI	Tue, Jan 23, 2007	9.40	9.63	9.35	9.46
2332	NYSE	SRI	Mon, Jan 22, 2007	9.36	9.49	9.36	9.45
2331	NYSE	SRI	Fri, Jan 19, 2007	9.23	9.35	9.23	9.35
2330	NYSE	SRI	Thu, Jan 18, 2007	9.24	9.30	9.20	9.30
2329	NYSE	SRI	Wed, Jan 17, 2007	9.34	9.39	9.23	9.26
2328	NYSE	SRI	Tue, Jan 16, 2007	9.05	9.36	9.00	9.35
2327	NYSE	SRI	Fri, Jan 12, 2007	8.99	9.05	8.95	9.02
2326	NYSE	SRI	Thu, Jan 11, 2007	8.92	8.96	8.81	8.92
2325	NYSE	SRI	Wed, Jan 10, 2007	8.69	9.05	8.69	8.95
2324	NYSE	SRI	Tue, Jan 9, 2007	8.38	8.69	8.38	8.68
2323	NYSE	SRI	Mon, Jan 8, 2007	8.45	8.49	8.32	8.41
2322	NYSE	SRI	Fri, Jan 5, 2007	8.37	8.45	8.34	8.45
2321	NYSE	SRI	Thu, Jan 4, 2007	8.33	8.43	8.26	8.41
2320	NYSE	SRI	Wed, Jan 3, 2007	8.19	8.29	8.19	8.25
2319	NYSE	SRI	Fri, Dec 29, 2006	8.01	8.19	8.01	8.19
2318	NYSE	SRI	Thu, Dec 28, 2006	8.00	8.06	8.00	8.03
2317	NYSE	SRI	Wed, Dec 27, 2006	8.01	8.04	7.95	8.00
2316	NYSE	SRI	Tue, Dec 26, 2006	8.15	8.15	7.96	8.06
2315	NYSE	SRI	Fri, Dec 22, 2006	8.19	8.23	8.13	8.23
2314	NYSE	SRI	Thu, Dec 21, 2006	8.13	8.21	8.13	8.21
2313	NYSE	SRI	Wed, Dec 20, 2006	7.95	8.08	7.95	8.08
2312	NYSE	SRI	Tue, Dec 19, 2006	8.05	8.05	7.99	8.00
2311	NYSE	SRI	Mon, Dec 18, 2006	7.92	8.10	7.92	8.03
2310	NYSE	SRI	Fri, Dec 15, 2006	7.88	7.90	7.75	7.87
2309	NYSE	SRI	Thu, Dec 14, 2006	7.89	7.95	7.86	7.90
2308	NYSE	SRI	Wed, Dec 13, 2006	7.85	7.94	7.85	7.90
2307	NYSE	SRI	Tue, Dec 12, 2006	7.70	7.90	7.69	7.89
2306	NYSE	SRI	Mon, Dec 11, 2006	8.01	8.16	7.74	7.74
2305	NYSE	SRI	Fri, Dec 8, 2006	7.99	8.00	7.80	8.00
2304	NYSE	SRI	Thu, Dec 7, 2006	7.75	8.00	7.75	7.98
2303	NYSE	SRI	Wed, Dec 6, 2006	7.67	7.81	7.65	7.75
2302	NYSE	SRI	Tue, Dec 5, 2006	7.66	7.69	7.66	7.67
2301	NYSE	SRI	Mon, Dec 4, 2006	7.45	7.60	7.38	7.56
2300	NYSE	SRI	Fri, Dec 1, 2006	7.29	7.41	7.29	7.41
2299	NYSE	SRI	Thu, Nov 30, 2006	7.35	7.35	7.22	7.24
2298	NYSE	SRI	Wed, Nov 29, 2006	7.40	7.40	7.28	7.33
2297	NYSE	SRI	Tue, Nov 28, 2006	7.16	7.21	7.16	7.16
2296	NYSE	SRI	Mon, Nov 27, 2006	7.21	7.21	7.20	7.21
2295	NYSE	SRI	Fri, Nov 24, 2006	7.21	7.21	7.16	7.16
2294	NYSE	SRI	Wed, Nov 22, 2006	7.15	7.24	7.15	7.21
2293	NYSE	SRI	Tue, Nov 21, 2006	7.16	7.18	7.15	7.18
2292	NYSE	SRI	Mon, Nov 20, 2006	7.18	7.18	7.13	7.16
2291	NYSE	SRI	Fri, Nov 17, 2006	7.11	7.18	7.07	7.18
2290	NYSE	SRI	Thu, Nov 16, 2006	7.45	7.58	7.20	7.22
2289	NYSE	SRI	Wed, Nov 15, 2006	7.41	7.42	7.31	7.35
2288	NYSE	SRI	Tue, Nov 14, 2006	7.45	7.46	7.40	7.44
2287	NYSE	SRI	Mon, Nov 13, 2006	7.25	7.50	7.25	7.46
2286	NYSE	SRI	Fri, Nov 10, 2006	7.13	7.26	7.12	7.24
2285	NYSE	SRI	Thu, Nov 9, 2006	7.05	7.14	7.00	7.14
2284	NYSE	SRI	Wed, Nov 8, 2006	7.29	7.29	7.09	7.09
2283	NYSE	SRI	Tue, Nov 7, 2006	7.57	7.57	7.25	7.33
2282	NYSE	SRI	Mon, Nov 6, 2006	7.34	7.52	7.30	7.50
2281	NYSE	SRI	Fri, Nov 3, 2006	7.13	7.30	7.13	7.30
2280	NYSE	SRI	Thu, Nov 2, 2006	7.00	7.13	6.91	7.13
2279	NYSE	SRI	Wed, Nov 1, 2006	7.30	7.40	7.00	7.06
2278	NYSE	SRI	Tue, Oct 31, 2006	7.45	7.45	7.00	7.12
2277	NYSE	SRI	Mon, Oct 30, 2006	8.14	8.14	7.21	7.47
2276	NYSE	SRI	Fri, Oct 27, 2006	8.50	8.75	8.14	8.14
2275	NYSE	SRI	Thu, Oct 26, 2006	7.68	7.85	7.67	7.80
2274	NYSE	SRI	Wed, Oct 25, 2006	7.96	7.97	7.61	7.61
2273	NYSE	SRI	Tue, Oct 24, 2006	7.96	7.98	7.96	7.98
2272	NYSE	SRI	Mon, Oct 23, 2006	8.00	8.01	7.96	7.96
2271	NYSE	SRI	Fri, Oct 20, 2006	8.00	8.00	7.96	7.96
2270	NYSE	SRI	Thu, Oct 19, 2006	7.80	8.07	7.80	8.06
2269	NYSE	SRI	Wed, Oct 18, 2006	8.00	8.00	7.86	7.86
2268	NYSE	SRI	Tue, Oct 17, 2006	8.30	8.30	7.80	7.91
2267	NYSE	SRI	Mon, Oct 16, 2006	7.80	8.42	7.78	8.32
2266	NYSE	SRI	Fri, Oct 13, 2006	7.60	7.75	7.59	7.73
2265	NYSE	SRI	Thu, Oct 12, 2006	7.50	7.59	7.49	7.50
2264	NYSE	SRI	Wed, Oct 11, 2006	7.23	7.54	7.11	7.54
2263	NYSE	SRI	Tue, Oct 10, 2006	6.77	7.24	6.77	7.18
2262	NYSE	SRI	Mon, Oct 9, 2006	6.71	6.81	6.71	6.79
2261	NYSE	SRI	Fri, Oct 6, 2006	6.73	6.78	6.73	6.76
2260	NYSE	SRI	Thu, Oct 5, 2006	6.82	6.92	6.73	6.74
2259	NYSE	SRI	Wed, Oct 4, 2006	6.71	6.78	6.55	6.72
2258	NYSE	SRI	Tue, Oct 3, 2006	7.00	7.04	6.71	6.71
2257	NYSE	SRI	Mon, Oct 2, 2006	7.12	7.16	6.94	6.98
2256	NYSE	SRI	Fri, Sep 29, 2006	7.19	7.19	7.12	7.12
2255	NYSE	SRI	Thu, Sep 28, 2006	7.10	7.26	7.10	7.24
2254	NYSE	SRI	Wed, Sep 27, 2006	7.15	7.16	7.05	7.05
2253	NYSE	SRI	Tue, Sep 26, 2006	7.11	7.22	7.11	7.15
2252	NYSE	SRI	Mon, Sep 25, 2006	7.03	7.19	7.03	7.15
2251	NYSE	SRI	Fri, Sep 22, 2006	7.15	7.15	7.02	7.07
2250	NYSE	SRI	Thu, Sep 21, 2006	7.20	7.22	7.19	7.20
2249	NYSE	SRI	Wed, Sep 20, 2006	7.22	7.25	7.19	7.19
2248	NYSE	SRI	Tue, Sep 19, 2006	7.30	7.48	7.21	7.26
2247	NYSE	SRI	Mon, Sep 18, 2006	7.22	7.50	7.21	7.40
2246	NYSE	SRI	Fri, Sep 15, 2006	7.35	7.42	7.30	7.32
2245	NYSE	SRI	Thu, Sep 14, 2006	7.32	7.44	7.30	7.36
2244	NYSE	SRI	Wed, Sep 13, 2006	7.47	7.68	7.42	7.42
2243	NYSE	SRI	Tue, Sep 12, 2006	7.43	7.56	7.43	7.49
2242	NYSE	SRI	Mon, Sep 11, 2006	7.50	7.64	7.45	7.54
2241	NYSE	SRI	Fri, Sep 8, 2006	8.40	8.45	7.85	7.88
2240	NYSE	SRI	Thu, Sep 7, 2006	8.71	8.72	8.32	8.34
2239	NYSE	SRI	Wed, Sep 6, 2006	8.61	8.73	8.52	8.73
2238	NYSE	SRI	Tue, Sep 5, 2006	8.56	8.73	8.45	8.61
2237	NYSE	SRI	Fri, Sep 1, 2006	8.57	8.59	8.36	8.48
2236	NYSE	SRI	Thu, Aug 31, 2006	8.46	8.61	8.38	8.47
2235	NYSE	SRI	Wed, Aug 30, 2006	8.47	8.51	8.30	8.41
2234	NYSE	SRI	Tue, Aug 29, 2006	8.33	8.52	8.24	8.47
2233	NYSE	SRI	Mon, Aug 28, 2006	8.30	8.30	8.19	8.26
2232	NYSE	SRI	Fri, Aug 25, 2006	8.58	8.58	8.45	8.45
2231	NYSE	SRI	Thu, Aug 24, 2006	8.95	8.99	8.50	8.54
2230	NYSE	SRI	Wed, Aug 23, 2006	9.01	9.01	8.90	8.91
2229	NYSE	SRI	Tue, Aug 22, 2006	9.40	9.41	8.97	8.99
2228	NYSE	SRI	Mon, Aug 21, 2006	9.41	9.65	9.39	9.39
2227	NYSE	SRI	Fri, Aug 18, 2006	9.57	9.57	9.22	9.31
2226	NYSE	SRI	Thu, Aug 17, 2006	9.63	9.73	9.47	9.53
2225	NYSE	SRI	Wed, Aug 16, 2006	9.40	9.89	9.40	9.53
2224	NYSE	SRI	Tue, Aug 15, 2006	8.47	9.42	8.47	9.33
2223	NYSE	SRI	Mon, Aug 14, 2006	8.38	8.45	8.33	8.37
2222	NYSE	SRI	Fri, Aug 11, 2006	8.36	8.36	8.30	8.33
2221	NYSE	SRI	Thu, Aug 10, 2006	8.41	8.45	8.31	8.31
2220	NYSE	SRI	Wed, Aug 9, 2006	8.90	8.90	8.41	8.42
2219	NYSE	SRI	Tue, Aug 8, 2006	9.15	9.16	8.88	8.91
2218	NYSE	SRI	Mon, Aug 7, 2006	9.17	9.18	9.13	9.15
2217	NYSE	SRI	Fri, Aug 4, 2006	9.20	9.26	9.02	9.13
2216	NYSE	SRI	Thu, Aug 3, 2006	9.18	9.39	9.12	9.21
2215	NYSE	SRI	Wed, Aug 2, 2006	10.01	10.01	9.18	9.26
2214	NYSE	SRI	Tue, Aug 1, 2006	9.90	9.98	9.82	9.87
2213	NYSE	SRI	Mon, Jul 31, 2006	9.93	10.15	9.82	9.84
2212	NYSE	SRI	Fri, Jul 28, 2006	9.50	10.51	9.50	9.89
2211	NYSE	SRI	Thu, Jul 27, 2006	8.45	8.50	8.15	8.48
2210	NYSE	SRI	Wed, Jul 26, 2006	8.55	8.57	8.35	8.54
2209	NYSE	SRI	Tue, Jul 25, 2006	8.53	8.56	8.44	8.51
2208	NYSE	SRI	Mon, Jul 24, 2006	8.45	8.52	8.45	8.52
2207	NYSE	SRI	Fri, Jul 21, 2006	8.50	8.53	8.25	8.40
2206	NYSE	SRI	Thu, Jul 20, 2006	8.60	8.60	8.55	8.55
2205	NYSE	SRI	Wed, Jul 19, 2006	8.70	8.70	8.57	8.62
2204	NYSE	SRI	Tue, Jul 18, 2006	8.85	8.85	8.63	8.66
2203	NYSE	SRI	Mon, Jul 17, 2006	8.65	8.81	8.65	8.80
2202	NYSE	SRI	Fri, Jul 14, 2006	8.52	8.63	8.52	8.63
2201	NYSE	SRI	Thu, Jul 13, 2006	8.27	8.52	8.24	8.52
2200	NYSE	SRI	Wed, Jul 12, 2006	8.30	8.36	8.26	8.32
2199	NYSE	SRI	Tue, Jul 11, 2006	8.30	8.38	8.26	8.30
2198	NYSE	SRI	Mon, Jul 10, 2006	8.25	8.44	8.25	8.36
2197	NYSE	SRI	Fri, Jul 7, 2006	8.30	8.35	8.25	8.25
2196	NYSE	SRI	Thu, Jul 6, 2006	8.30	8.40	8.27	8.35
2195	NYSE	SRI	Wed, Jul 5, 2006	8.15	8.25	8.10	8.25
2194	NYSE	SRI	Mon, Jul 3, 2006	8.30	8.40	8.23	8.25
2193	NYSE	SRI	Fri, Jun 30, 2006	8.15	8.32	8.15	8.30
2192	NYSE	SRI	Thu, Jun 29, 2006	8.14	8.21	8.05	8.10
2191	NYSE	SRI	Wed, Jun 28, 2006	8.25	8.28	8.00	8.15
2190	NYSE	SRI	Tue, Jun 27, 2006	8.20	8.29	8.17	8.21
2189	NYSE	SRI	Mon, Jun 26, 2006	8.25	8.37	8.20	8.28
2188	NYSE	SRI	Fri, Jun 23, 2006	8.23	8.32	8.23	8.28
2187	NYSE	SRI	Thu, Jun 22, 2006	8.30	8.43	8.20	8.28
2186	NYSE	SRI	Wed, Jun 21, 2006	8.34	8.41	8.33	8.34
2185	NYSE	SRI	Tue, Jun 20, 2006	8.14	8.38	8.11	8.30
2184	NYSE	SRI	Mon, Jun 19, 2006	8.25	8.49	8.21	8.22
2183	NYSE	SRI	Fri, Jun 16, 2006	8.25	8.40	8.24	8.35
2182	NYSE	SRI	Thu, Jun 15, 2006	8.08	8.35	8.06	8.34
2181	NYSE	SRI	Wed, Jun 14, 2006	8.25	8.32	7.90	7.99
2180	NYSE	SRI	Tue, Jun 13, 2006	8.36	8.42	8.16	8.16
2179	NYSE	SRI	Mon, Jun 12, 2006	8.45	8.70	8.42	8.42
2178	NYSE	SRI	Fri, Jun 9, 2006	8.30	8.45	8.27	8.45
2177	NYSE	SRI	Thu, Jun 8, 2006	8.25	8.35	8.18	8.35
2176	NYSE	SRI	Wed, Jun 7, 2006	8.03	8.25	8.02	8.25
2175	NYSE	SRI	Tue, Jun 6, 2006	7.95	8.11	7.95	8.02
2174	NYSE	SRI	Mon, Jun 5, 2006	8.10	8.10	7.98	8.01
2173	NYSE	SRI	Fri, Jun 2, 2006	7.82	8.01	7.82	8.01
2172	NYSE	SRI	Thu, Jun 1, 2006	7.70	7.85	7.60	7.80
2171	NYSE	SRI	Wed, May 31, 2006	7.96	7.98	7.60	7.78
2170	NYSE	SRI	Tue, May 30, 2006	8.00	8.04	7.95	8.00
2169	NYSE	SRI	Fri, May 26, 2006	7.92	8.15	7.83	8.09
2168	NYSE	SRI	Thu, May 25, 2006	7.90	7.94	7.80	7.93
2167	NYSE	SRI	Wed, May 24, 2006	8.20	8.20	7.90	7.91
2166	NYSE	SRI	Tue, May 23, 2006	7.65	8.37	7.65	8.25
2165	NYSE	SRI	Mon, May 22, 2006	8.37	8.43	7.60	7.65
2164	NYSE	SRI	Fri, May 19, 2006	8.29	8.29	8.13	8.24
2163	NYSE	SRI	Thu, May 18, 2006	8.28	8.28	8.11	8.24
2162	NYSE	SRI	Wed, May 17, 2006	7.87	8.29	7.85	8.28
2161	NYSE	SRI	Tue, May 16, 2006	7.75	7.90	7.70	7.86
2160	NYSE	SRI	Mon, May 15, 2006	7.61	7.77	7.58	7.75
2159	NYSE	SRI	Fri, May 12, 2006	7.50	7.59	7.48	7.58
2158	NYSE	SRI	Thu, May 11, 2006	7.64	7.72	7.39	7.50
2157	NYSE	SRI	Wed, May 10, 2006	7.56	7.67	7.45	7.67
2156	NYSE	SRI	Tue, May 9, 2006	7.00	7.60	7.00	7.58
2155	NYSE	SRI	Mon, May 8, 2006	7.20	7.31	7.11	7.25
2154	NYSE	SRI	Fri, May 5, 2006	7.13	7.13	7.00	7.10
2153	NYSE	SRI	Thu, May 4, 2006	7.05	7.25	7.01	7.13
2152	NYSE	SRI	Wed, May 3, 2006	6.99	7.10	6.99	7.10
2151	NYSE	SRI	Tue, May 2, 2006	7.19	7.40	6.95	7.09
2150	NYSE	SRI	Mon, May 1, 2006	7.01	7.15	6.96	7.05
2149	NYSE	SRI	Fri, Apr 28, 2006	7.00	7.08	6.98	7.03
2148	NYSE	SRI	Thu, Apr 27, 2006	6.90	6.95	6.85	6.92
2147	NYSE	SRI	Wed, Apr 26, 2006	6.93	7.00	6.90	7.00
2146	NYSE	SRI	Tue, Apr 25, 2006	6.83	6.95	6.75	6.92
2145	NYSE	SRI	Mon, Apr 24, 2006	6.80	6.96	6.76	6.83
2144	NYSE	SRI	Fri, Apr 21, 2006	6.76	6.80	6.73	6.74
2143	NYSE	SRI	Thu, Apr 20, 2006	6.91	6.91	6.75	6.76
2142	NYSE	SRI	Wed, Apr 19, 2006	6.80	6.94	6.80	6.89
2141	NYSE	SRI	Tue, Apr 18, 2006	6.73	6.81	6.73	6.81
2140	NYSE	SRI	Mon, Apr 17, 2006	6.49	6.86	6.49	6.79
2139	NYSE	SRI	Thu, Apr 13, 2006	6.66	6.66	6.37	6.50
2138	NYSE	SRI	Wed, Apr 12, 2006	6.78	6.80	6.60	6.61
2137	NYSE	SRI	Tue, Apr 11, 2006	6.63	6.81	6.57	6.79
2136	NYSE	SRI	Mon, Apr 10, 2006	6.21	6.63	6.21	6.58
2135	NYSE	SRI	Fri, Apr 7, 2006	6.25	6.32	6.14	6.21
2134	NYSE	SRI	Thu, Apr 6, 2006	6.10	6.25	6.05	6.20
2133	NYSE	SRI	Wed, Apr 5, 2006	5.78	6.12	5.71	6.05
2132	NYSE	SRI	Tue, Apr 4, 2006	5.60	5.75	5.60	5.71
2131	NYSE	SRI	Mon, Apr 3, 2006	5.50	5.70	5.49	5.60
2130	NYSE	SRI	Fri, Mar 31, 2006	5.43	5.48	5.36	5.44
2129	NYSE	SRI	Thu, Mar 30, 2006	5.58	5.63	5.42	5.42
2128	NYSE	SRI	Wed, Mar 29, 2006	5.55	5.69	5.55	5.61
2127	NYSE	SRI	Tue, Mar 28, 2006	5.45	5.65	5.45	5.55
2126	NYSE	SRI	Mon, Mar 27, 2006	5.70	5.77	5.41	5.45
2125	NYSE	SRI	Fri, Mar 24, 2006	5.67	5.71	5.61	5.70
2124	NYSE	SRI	Thu, Mar 23, 2006	5.41	5.70	5.40	5.61
2123	NYSE	SRI	Wed, Mar 22, 2006	5.41	5.70	5.40	5.40
2122	NYSE	SRI	Tue, Mar 21, 2006	5.50	5.56	5.42	5.42
2121	NYSE	SRI	Mon, Mar 20, 2006	5.53	5.87	5.50	5.53
2120	NYSE	SRI	Fri, Mar 17, 2006	5.41	5.55	5.41	5.48
2119	NYSE	SRI	Thu, Mar 16, 2006	5.45	5.54	5.31	5.38
2118	NYSE	SRI	Wed, Mar 15, 2006	5.50	5.62	5.35	5.35
2117	NYSE	SRI	Tue, Mar 14, 2006	5.20	5.40	5.20	5.31
2116	NYSE	SRI	Mon, Mar 13, 2006	5.00	5.24	5.00	5.14
2115	NYSE	SRI	Fri, Mar 10, 2006	4.95	5.14	4.95	5.02
2114	NYSE	SRI	Thu, Mar 9, 2006	5.57	5.57	4.79	4.95
2113	NYSE	SRI	Wed, Mar 8, 2006	5.71	5.75	5.43	5.57
2112	NYSE	SRI	Tue, Mar 7, 2006	6.01	6.25	5.69	5.71
2111	NYSE	SRI	Mon, Mar 6, 2006	6.03	6.13	6.00	6.01
2110	NYSE	SRI	Fri, Mar 3, 2006	5.80	6.05	5.80	5.97
2109	NYSE	SRI	Thu, Mar 2, 2006	5.93	6.07	5.90	5.90
2108	NYSE	SRI	Wed, Mar 1, 2006	6.10	6.17	5.99	5.99
2107	NYSE	SRI	Tue, Feb 28, 2006	5.97	5.97	5.91	5.94
2106	NYSE	SRI	Mon, Feb 27, 2006	5.97	6.00	5.92	5.95
2105	NYSE	SRI	Fri, Feb 24, 2006	6.00	6.07	5.96	5.98
2104	NYSE	SRI	Thu, Feb 23, 2006	6.10	6.10	6.01	6.09
2103	NYSE	SRI	Wed, Feb 22, 2006	6.16	6.35	6.12	6.19
2102	NYSE	SRI	Tue, Feb 21, 2006	6.15	6.25	6.15	6.15
2101	NYSE	SRI	Fri, Feb 17, 2006	6.41	6.48	6.05	6.18
2100	NYSE	SRI	Thu, Feb 16, 2006	6.40	6.50	6.36	6.36
2099	NYSE	SRI	Wed, Feb 15, 2006	6.75	6.75	6.45	6.45
2098	NYSE	SRI	Tue, Feb 14, 2006	6.61	6.69	6.50	6.55
2097	NYSE	SRI	Mon, Feb 13, 2006	6.60	6.72	6.55	6.71
2096	NYSE	SRI	Fri, Feb 10, 2006	6.58	6.64	6.50	6.60
2095	NYSE	SRI	Thu, Feb 9, 2006	6.53	6.60	6.50	6.53
2094	NYSE	SRI	Wed, Feb 8, 2006	6.52	6.54	6.45	6.53
2093	NYSE	SRI	Tue, Feb 7, 2006	6.46	6.54	6.46	6.53
2092	NYSE	SRI	Mon, Feb 6, 2006	6.49	6.60	6.45	6.51
2091	NYSE	SRI	Fri, Feb 3, 2006	6.50	6.50	6.41	6.42
2090	NYSE	SRI	Thu, Feb 2, 2006	6.50	6.57	6.47	6.50
2089	NYSE	SRI	Wed, Feb 1, 2006	6.35	6.50	6.35	6.50
2088	NYSE	SRI	Tue, Jan 31, 2006	6.31	6.40	6.26	6.39
2087	NYSE	SRI	Mon, Jan 30, 2006	6.65	6.65	6.35	6.36
2086	NYSE	SRI	Fri, Jan 27, 2006	6.60	6.75	6.20	6.30
2085	NYSE	SRI	Thu, Jan 26, 2006	6.52	6.58	6.47	6.53
2084	NYSE	SRI	Wed, Jan 25, 2006	6.62	6.80	6.50	6.56
2083	NYSE	SRI	Tue, Jan 24, 2006	6.45	6.57	6.40	6.57
2082	NYSE	SRI	Mon, Jan 23, 2006	6.46	6.46	6.34	6.38
2081	NYSE	SRI	Fri, Jan 20, 2006	6.53	6.60	6.46	6.49
2080	NYSE	SRI	Thu, Jan 19, 2006	6.63	6.66	6.51	6.53
2079	NYSE	SRI	Wed, Jan 18, 2006	6.72	6.73	6.50	6.53
2078	NYSE	SRI	Tue, Jan 17, 2006	6.90	6.95	6.75	6.77
2077	NYSE	SRI	Fri, Jan 13, 2006	6.90	6.97	6.82	6.87
2076	NYSE	SRI	Thu, Jan 12, 2006	7.20	7.40	7.00	7.00
2075	NYSE	SRI	Wed, Jan 11, 2006	6.90	7.14	6.90	7.11
2074	NYSE	SRI	Tue, Jan 10, 2006	6.80	6.89	6.75	6.87
2073	NYSE	SRI	Mon, Jan 9, 2006	6.54	6.81	6.54	6.75
2072	NYSE	SRI	Fri, Jan 6, 2006	6.27	6.53	6.27	6.50
2071	NYSE	SRI	Thu, Jan 5, 2006	6.30	6.35	6.25	6.27
2070	NYSE	SRI	Wed, Jan 4, 2006	6.51	6.51	6.20	6.30
2069	NYSE	SRI	Tue, Jan 3, 2006	6.60	6.62	6.41	6.41
2068	NYSE	SRI	Fri, Dec 30, 2005	6.55	6.62	6.51	6.62
2067	NYSE	SRI	Thu, Dec 29, 2005	6.50	6.62	6.50	6.60
2066	NYSE	SRI	Wed, Dec 28, 2005	6.46	6.66	6.45	6.60
2065	NYSE	SRI	Tue, Dec 27, 2005	6.47	6.54	6.42	6.51
2064	NYSE	SRI	Fri, Dec 23, 2005	6.49	6.53	6.44	6.49
2063	NYSE	SRI	Thu, Dec 22, 2005	6.58	6.58	6.38	6.50
2062	NYSE	SRI	Wed, Dec 21, 2005	6.50	6.69	6.50	6.57
2061	NYSE	SRI	Tue, Dec 20, 2005	6.75	6.75	6.46	6.49
2060	NYSE	SRI	Mon, Dec 19, 2005	6.54	6.62	6.54	6.60
2059	NYSE	SRI	Fri, Dec 16, 2005	6.55	6.57	6.50	6.54
2058	NYSE	SRI	Thu, Dec 15, 2005	6.39	6.58	6.39	6.50
2057	NYSE	SRI	Wed, Dec 14, 2005	6.30	6.42	6.30	6.39
2056	NYSE	SRI	Tue, Dec 13, 2005	6.50	6.50	6.23	6.34
2055	NYSE	SRI	Mon, Dec 12, 2005	6.60	6.64	6.50	6.57
2054	NYSE	SRI	Fri, Dec 9, 2005	6.59	6.68	6.57	6.57
2053	NYSE	SRI	Thu, Dec 8, 2005	6.42	6.62	6.40	6.53
2052	NYSE	SRI	Wed, Dec 7, 2005	6.49	6.61	6.37	6.37
2051	NYSE	SRI	Tue, Dec 6, 2005	6.31	6.48	6.28	6.43
2050	NYSE	SRI	Mon, Dec 5, 2005	6.32	6.40	6.10	6.36
2049	NYSE	SRI	Fri, Dec 2, 2005	6.35	6.40	6.29	6.32
2048	NYSE	SRI	Thu, Dec 1, 2005	6.15	6.62	6.13	6.25
2047	NYSE	SRI	Wed, Nov 30, 2005	6.90	6.90	5.95	6.05
2046	NYSE	SRI	Tue, Nov 29, 2005	7.20	7.25	6.80	6.82
2045	NYSE	SRI	Mon, Nov 28, 2005	7.44	7.45	7.20	7.22
2044	NYSE	SRI	Fri, Nov 25, 2005	7.80	7.84	7.77	7.84
2043	NYSE	SRI	Wed, Nov 23, 2005	7.67	7.89	7.67	7.83
2042	NYSE	SRI	Tue, Nov 22, 2005	7.49	7.67	7.49	7.67
2041	NYSE	SRI	Mon, Nov 21, 2005	7.51	7.57	7.42	7.49
2040	NYSE	SRI	Fri, Nov 18, 2005	7.04	7.59	6.95	7.51
2039	NYSE	SRI	Thu, Nov 17, 2005	8.75	8.75	6.92	6.94
2038	NYSE	SRI	Wed, Nov 16, 2005	8.79	8.79	8.72	8.75
2037	NYSE	SRI	Tue, Nov 15, 2005	8.68	8.80	8.61	8.78
2036	NYSE	SRI	Mon, Nov 14, 2005	8.63	8.68	8.50	8.68
2035	NYSE	SRI	Fri, Nov 11, 2005	8.45	8.72	8.45	8.60
2034	NYSE	SRI	Thu, Nov 10, 2005	8.18	8.45	8.18	8.42
2033	NYSE	SRI	Wed, Nov 9, 2005	8.00	8.30	8.00	8.18
2032	NYSE	SRI	Tue, Nov 8, 2005	7.60	8.09	7.60	8.02
2031	NYSE	SRI	Mon, Nov 7, 2005	7.36	7.64	7.35	7.62
2030	NYSE	SRI	Fri, Nov 4, 2005	7.39	7.50	7.39	7.39
2029	NYSE	SRI	Thu, Nov 3, 2005	7.00	7.41	7.00	7.33
2028	NYSE	SRI	Wed, Nov 2, 2005	6.70	7.28	6.70	7.25
2027	NYSE	SRI	Tue, Nov 1, 2005	6.77	6.80	6.77	6.80
2026	NYSE	SRI	Mon, Oct 31, 2005	6.65	6.85	6.60	6.77
2025	NYSE	SRI	Fri, Oct 28, 2005	6.92	6.92	6.45	6.55
2024	NYSE	SRI	Thu, Oct 27, 2005	7.85	7.85	7.00	7.00
2023	NYSE	SRI	Wed, Oct 26, 2005	8.06	8.08	8.00	8.02
2022	NYSE	SRI	Tue, Oct 25, 2005	8.15	8.18	8.12	8.12
2021	NYSE	SRI	Mon, Oct 24, 2005	8.24	8.24	8.08	8.10
2020	NYSE	SRI	Fri, Oct 21, 2005	8.14	8.20	8.06	8.10
2019	NYSE	SRI	Thu, Oct 20, 2005	8.20	8.20	8.00	8.11
2018	NYSE	SRI	Wed, Oct 19, 2005	8.24	8.30	8.15	8.19
2017	NYSE	SRI	Tue, Oct 18, 2005	8.27	8.27	8.03	8.24
2016	NYSE	SRI	Mon, Oct 17, 2005	8.51	8.51	8.30	8.36
2015	NYSE	SRI	Fri, Oct 14, 2005	8.50	8.56	8.46	8.50
2014	NYSE	SRI	Thu, Oct 13, 2005	8.35	8.60	8.35	8.46
2013	NYSE	SRI	Wed, Oct 12, 2005	8.21	8.33	8.20	8.30
2012	NYSE	SRI	Tue, Oct 11, 2005	8.31	8.39	8.20	8.21
2011	NYSE	SRI	Mon, Oct 10, 2005	8.20	8.41	8.15	8.41
2010	NYSE	SRI	Fri, Oct 7, 2005	8.13	8.25	8.13	8.21
2009	NYSE	SRI	Thu, Oct 6, 2005	8.30	8.30	8.12	8.13
2008	NYSE	SRI	Wed, Oct 5, 2005	8.26	8.26	8.15	8.21
2007	NYSE	SRI	Tue, Oct 4, 2005	8.35	8.35	8.00	8.24
2006	NYSE	SRI	Mon, Oct 3, 2005	8.27	8.55	8.22	8.40
2005	NYSE	SRI	Fri, Sep 30, 2005	8.25	8.25	8.16	8.22
2004	NYSE	SRI	Thu, Sep 29, 2005	8.31	8.35	8.30	8.35
2003	NYSE	SRI	Wed, Sep 28, 2005	8.47	8.47	8.32	8.38
2002	NYSE	SRI	Tue, Sep 27, 2005	8.34	8.50	8.34	8.47
2001	NYSE	SRI	Mon, Sep 26, 2005	8.51	8.51	8.25	8.34
2000	NYSE	SRI	Fri, Sep 23, 2005	8.53	8.59	8.50	8.51
1999	NYSE	SRI	Thu, Sep 22, 2005	8.53	8.58	8.48	8.55
1998	NYSE	SRI	Wed, Sep 21, 2005	8.47	8.53	8.47	8.53
1997	NYSE	SRI	Tue, Sep 20, 2005	8.55	8.55	8.43	8.51
1996	NYSE	SRI	Mon, Sep 19, 2005	8.50	8.60	8.42	8.53
1995	NYSE	SRI	Fri, Sep 16, 2005	8.48	8.60	8.45	8.60
1994	NYSE	SRI	Thu, Sep 15, 2005	8.71	8.71	8.25	8.48
1993	NYSE	SRI	Wed, Sep 14, 2005	8.91	8.91	8.65	8.72
1992	NYSE	SRI	Tue, Sep 13, 2005	8.99	9.20	8.70	8.87
1991	NYSE	SRI	Mon, Sep 12, 2005	9.25	9.30	8.98	9.00
1990	NYSE	SRI	Fri, Sep 9, 2005	9.00	9.30	9.00	9.25
1989	NYSE	SRI	Thu, Sep 8, 2005	9.20	9.20	8.85	8.90
1988	NYSE	SRI	Wed, Sep 7, 2005	9.45	9.46	9.20	9.20
1987	NYSE	SRI	Tue, Sep 6, 2005	9.69	9.69	9.40	9.41
1986	NYSE	SRI	Fri, Sep 2, 2005	9.70	9.80	9.55	9.74
1985	NYSE	SRI	Thu, Sep 1, 2005	9.64	9.74	9.56	9.70
1984	NYSE	SRI	Wed, Aug 31, 2005	9.45	9.62	9.40	9.61
1983	NYSE	SRI	Tue, Aug 30, 2005	9.28	9.49	9.20	9.45
1982	NYSE	SRI	Mon, Aug 29, 2005	9.35	9.35	9.20	9.28
1981	NYSE	SRI	Fri, Aug 26, 2005	9.65	9.65	9.20	9.41
1980	NYSE	SRI	Thu, Aug 25, 2005	9.70	9.70	9.31	9.60
1979	NYSE	SRI	Wed, Aug 24, 2005	9.75	9.82	9.60	9.70
1978	NYSE	SRI	Tue, Aug 23, 2005	9.87	9.87	9.70	9.75
1977	NYSE	SRI	Mon, Aug 22, 2005	9.90	10.00	9.67	9.91
1976	NYSE	SRI	Fri, Aug 19, 2005	9.99	10.02	9.77	9.95
1975	NYSE	SRI	Thu, Aug 18, 2005	10.00	10.09	9.95	9.99
1974	NYSE	SRI	Wed, Aug 17, 2005	9.86	10.09	9.85	10.09
1973	NYSE	SRI	Tue, Aug 16, 2005	9.85	9.86	9.70	9.86
1972	NYSE	SRI	Mon, Aug 15, 2005	9.95	9.95	9.50	9.88
1971	NYSE	SRI	Fri, Aug 12, 2005	10.00	10.05	9.95	10.05
1970	NYSE	SRI	Thu, Aug 11, 2005	9.82	10.10	9.82	10.10
1969	NYSE	SRI	Wed, Aug 10, 2005	10.00	10.03	9.80	9.90
1968	NYSE	SRI	Tue, Aug 9, 2005	10.36	10.36	9.94	10.05
1967	NYSE	SRI	Mon, Aug 8, 2005	10.32	10.37	10.20	10.35
1966	NYSE	SRI	Fri, Aug 5, 2005	10.37	10.37	10.30	10.35
1965	NYSE	SRI	Thu, Aug 4, 2005	10.40	10.40	10.25	10.35
1964	NYSE	SRI	Wed, Aug 3, 2005	10.22	10.35	10.22	10.35
1963	NYSE	SRI	Tue, Aug 2, 2005	10.10	10.22	10.06	10.22
1962	NYSE	SRI	Mon, Aug 1, 2005	9.96	10.09	9.90	10.09
1961	NYSE	SRI	Fri, Jul 29, 2005	10.03	10.06	9.99	10.01
1960	NYSE	SRI	Thu, Jul 28, 2005	9.97	10.05	9.97	10.01
1959	NYSE	SRI	Wed, Jul 27, 2005	10.00	10.04	9.90	9.97
1958	NYSE	SRI	Tue, Jul 26, 2005	9.66	10.35	9.64	9.82
1957	NYSE	SRI	Mon, Jul 25, 2005	9.48	9.55	9.20	9.36
1956	NYSE	SRI	Fri, Jul 22, 2005	9.35	9.65	9.25	9.53
1955	NYSE	SRI	Thu, Jul 21, 2005	9.11	9.30	8.90	9.25
1954	NYSE	SRI	Wed, Jul 20, 2005	9.00	9.34	8.86	9.19
1953	NYSE	SRI	Tue, Jul 19, 2005	8.50	9.00	8.50	8.90
1952	NYSE	SRI	Mon, Jul 18, 2005	9.17	9.23	8.45	8.50
1951	NYSE	SRI	Fri, Jul 15, 2005	7.85	9.18	7.83	8.97
1950	NYSE	SRI	Thu, Jul 14, 2005	7.05	7.79	7.05	7.70
1949	NYSE	SRI	Wed, Jul 13, 2005	6.90	7.07	6.90	7.03
1948	NYSE	SRI	Tue, Jul 12, 2005	6.70	6.90	6.64	6.86
1947	NYSE	SRI	Mon, Jul 11, 2005	6.63	6.83	6.62	6.65
1946	NYSE	SRI	Fri, Jul 8, 2005	6.81	6.85	6.60	6.68
1945	NYSE	SRI	Thu, Jul 7, 2005	6.78	6.82	6.75	6.81
1944	NYSE	SRI	Wed, Jul 6, 2005	7.09	7.10	6.71	6.76
1943	NYSE	SRI	Tue, Jul 5, 2005	7.18	7.25	6.92	7.00
1942	NYSE	SRI	Fri, Jul 1, 2005	6.70	7.19	6.65	7.13
1941	NYSE	SRI	Thu, Jun 30, 2005	6.64	6.75	6.50	6.60
1940	NYSE	SRI	Wed, Jun 29, 2005	6.50	6.70	6.30	6.67
1939	NYSE	SRI	Tue, Jun 28, 2005	6.46	6.55	6.10	6.35
1938	NYSE	SRI	Mon, Jun 27, 2005	6.47	6.82	6.38	6.45
1937	NYSE	SRI	Fri, Jun 24, 2005	6.70	6.70	6.35	6.47
1936	NYSE	SRI	Thu, Jun 23, 2005	7.25	7.25	6.60	6.74
1935	NYSE	SRI	Wed, Jun 22, 2005	7.98	8.05	7.00	7.18
1934	NYSE	SRI	Tue, Jun 21, 2005	8.06	8.11	7.90	7.98
1933	NYSE	SRI	Mon, Jun 20, 2005	8.13	8.13	8.05	8.05
1932	NYSE	SRI	Fri, Jun 17, 2005	8.25	8.30	8.02	8.13
1931	NYSE	SRI	Thu, Jun 16, 2005	8.40	8.45	8.10	8.15
1930	NYSE	SRI	Wed, Jun 15, 2005	8.20	8.42	8.15	8.42
1929	NYSE	SRI	Tue, Jun 14, 2005	8.11	8.25	8.00	8.17
1928	NYSE	SRI	Mon, Jun 13, 2005	8.07	8.25	8.00	8.10
1927	NYSE	SRI	Fri, Jun 10, 2005	8.08	8.15	8.07	8.10
1926	NYSE	SRI	Thu, Jun 9, 2005	8.10	8.12	8.01	8.05
1925	NYSE	SRI	Wed, Jun 8, 2005	8.01	8.06	7.90	8.05
1924	NYSE	SRI	Tue, Jun 7, 2005	8.15	8.40	8.00	8.00
1923	NYSE	SRI	Mon, Jun 6, 2005	7.82	8.12	7.67	8.12
1922	NYSE	SRI	Fri, Jun 3, 2005	7.80	7.95	7.67	7.84
1921	NYSE	SRI	Thu, Jun 2, 2005	7.90	7.99	7.80	7.81
1920	NYSE	SRI	Wed, Jun 1, 2005	7.83	7.95	7.83	7.87
1919	NYSE	SRI	Tue, May 31, 2005	7.91	7.92	7.82	7.82
1918	NYSE	SRI	Fri, May 27, 2005	7.87	7.92	7.75	7.90
1917	NYSE	SRI	Thu, May 26, 2005	7.57	7.89	7.56	7.87
1916	NYSE	SRI	Wed, May 25, 2005	8.10	8.20	7.56	7.57
1915	NYSE	SRI	Tue, May 24, 2005	8.31	8.35	8.19	8.20
1914	NYSE	SRI	Mon, May 23, 2005	8.57	8.57	8.31	8.31
1913	NYSE	SRI	Fri, May 20, 2005	8.65	8.67	8.57	8.57
1912	NYSE	SRI	Thu, May 19, 2005	8.59	8.65	8.59	8.62
1911	NYSE	SRI	Wed, May 18, 2005	8.39	8.68	8.37	8.61
1910	NYSE	SRI	Tue, May 17, 2005	8.31	8.37	8.26	8.29
1909	NYSE	SRI	Mon, May 16, 2005	8.20	8.38	8.20	8.32
1908	NYSE	SRI	Fri, May 13, 2005	8.30	8.40	8.18	8.20
1907	NYSE	SRI	Thu, May 12, 2005	8.56	8.61	8.30	8.30
1906	NYSE	SRI	Wed, May 11, 2005	8.64	8.71	8.40	8.52
1905	NYSE	SRI	Tue, May 10, 2005	9.00	9.06	8.58	8.59
1904	NYSE	SRI	Mon, May 9, 2005	8.96	9.10	8.91	9.01
1903	NYSE	SRI	Fri, May 6, 2005	8.96	9.10	8.85	8.96
1902	NYSE	SRI	Thu, May 5, 2005	9.36	9.36	8.95	8.95
1901	NYSE	SRI	Wed, May 4, 2005	9.22	9.50	9.22	9.36
1900	NYSE	SRI	Tue, May 3, 2005	9.21	9.31	9.15	9.17
1899	NYSE	SRI	Mon, May 2, 2005	9.98	9.98	9.15	9.16
1898	NYSE	SRI	Fri, Apr 29, 2005	9.77	10.00	9.58	9.98
1897	NYSE	SRI	Thu, Apr 28, 2005	9.77	10.20	9.63	9.82
1896	NYSE	SRI	Wed, Apr 27, 2005	9.95	10.05	9.91	9.92
1895	NYSE	SRI	Tue, Apr 26, 2005	10.10	10.10	9.90	9.99
1894	NYSE	SRI	Mon, Apr 25, 2005	9.93	10.08	9.90	10.06
1893	NYSE	SRI	Fri, Apr 22, 2005	9.95	9.97	9.78	9.93
1892	NYSE	SRI	Thu, Apr 21, 2005	10.04	10.15	9.86	10.05
1891	NYSE	SRI	Wed, Apr 20, 2005	10.34	10.45	9.91	9.99
1890	NYSE	SRI	Tue, Apr 19, 2005	10.23	10.52	10.23	10.34
1889	NYSE	SRI	Mon, Apr 18, 2005	10.56	10.82	10.22	10.23
1888	NYSE	SRI	Fri, Apr 15, 2005	11.05	11.10	10.60	10.61
1887	NYSE	SRI	Thu, Apr 14, 2005	11.05	11.20	11.00	11.00
1886	NYSE	SRI	Wed, Apr 13, 2005	11.60	11.60	11.26	11.26
1885	NYSE	SRI	Tue, Apr 12, 2005	11.60	11.70	11.38	11.64
1884	NYSE	SRI	Mon, Apr 11, 2005	11.85	11.85	11.55	11.64
1883	NYSE	SRI	Fri, Apr 8, 2005	11.99	11.99	11.85	11.88
1882	NYSE	SRI	Thu, Apr 7, 2005	11.90	12.10	11.87	11.99
1881	NYSE	SRI	Wed, Apr 6, 2005	11.92	12.05	11.89	11.91
1880	NYSE	SRI	Tue, Apr 5, 2005	12.20	12.20	11.95	11.96
1879	NYSE	SRI	Mon, Apr 4, 2005	12.15	12.47	12.13	12.25
1878	NYSE	SRI	Fri, Apr 1, 2005	12.26	12.30	12.00	12.18
1877	NYSE	SRI	Thu, Mar 31, 2005	12.43	12.47	12.00	12.21
1876	NYSE	SRI	Wed, Mar 30, 2005	12.25	12.35	12.22	12.33
1875	NYSE	SRI	Tue, Mar 29, 2005	12.25	12.35	12.05	12.20
1874	NYSE	SRI	Mon, Mar 28, 2005	12.15	12.41	12.15	12.30
1873	NYSE	SRI	Thu, Mar 24, 2005	12.44	12.49	12.16	12.17
1872	NYSE	SRI	Wed, Mar 23, 2005	12.30	12.62	12.12	12.43
1871	NYSE	SRI	Tue, Mar 22, 2005	12.30	12.69	12.29	12.40
1870	NYSE	SRI	Mon, Mar 21, 2005	12.20	12.33	12.10	12.25
1869	NYSE	SRI	Fri, Mar 18, 2005	12.89	12.89	12.10	12.16
1868	NYSE	SRI	Thu, Mar 17, 2005	12.81	12.95	12.78	12.79
1867	NYSE	SRI	Wed, Mar 16, 2005	12.53	12.77	12.50	12.66
1866	NYSE	SRI	Tue, Mar 15, 2005	12.80	12.90	12.51	12.57
1865	NYSE	SRI	Mon, Mar 14, 2005	12.60	12.89	12.60	12.75
1864	NYSE	SRI	Fri, Mar 11, 2005	12.55	12.71	12.50	12.59
1863	NYSE	SRI	Thu, Mar 10, 2005	12.45	12.55	12.45	12.54
1862	NYSE	SRI	Wed, Mar 9, 2005	12.40	12.54	12.36	12.45
1861	NYSE	SRI	Tue, Mar 8, 2005	12.45	12.57	12.21	12.47
1860	NYSE	SRI	Mon, Mar 7, 2005	12.42	12.74	12.42	12.49
1859	NYSE	SRI	Fri, Mar 4, 2005	12.45	12.45	12.25	12.32
1858	NYSE	SRI	Thu, Mar 3, 2005	12.48	12.54	12.35	12.40
1857	NYSE	SRI	Wed, Mar 2, 2005	12.25	12.47	12.20	12.38
1856	NYSE	SRI	Tue, Mar 1, 2005	12.10	12.38	12.10	12.30
1855	NYSE	SRI	Mon, Feb 28, 2005	12.05	12.16	11.88	12.07
1854	NYSE	SRI	Fri, Feb 25, 2005	11.95	12.10	11.95	12.09
1853	NYSE	SRI	Thu, Feb 24, 2005	11.95	12.05	11.88	11.95
1852	NYSE	SRI	Wed, Feb 23, 2005	12.16	12.29	11.90	11.96
1851	NYSE	SRI	Tue, Feb 22, 2005	12.36	12.58	11.99	12.11
1850	NYSE	SRI	Fri, Feb 18, 2005	12.30	12.39	12.16	12.26
1849	NYSE	SRI	Thu, Feb 17, 2005	11.95	12.45	11.95	12.27
1848	NYSE	SRI	Wed, Feb 16, 2005	11.80	11.92	11.20	11.90
1847	NYSE	SRI	Tue, Feb 15, 2005	12.48	12.53	11.76	11.80
1846	NYSE	SRI	Mon, Feb 14, 2005	13.00	13.00	12.42	12.48
1845	NYSE	SRI	Fri, Feb 11, 2005	13.20	13.20	12.90	12.98
1844	NYSE	SRI	Thu, Feb 10, 2005	13.45	13.64	13.10	13.15
1843	NYSE	SRI	Wed, Feb 9, 2005	13.65	13.85	13.40	13.44
1842	NYSE	SRI	Tue, Feb 8, 2005	14.16	14.16	13.55	13.70
1841	NYSE	SRI	Mon, Feb 7, 2005	14.97	15.09	14.35	14.36
1840	NYSE	SRI	Fri, Feb 4, 2005	15.02	15.08	14.95	15.02
1839	NYSE	SRI	Thu, Feb 3, 2005	15.03	15.10	14.87	15.06
1838	NYSE	SRI	Wed, Feb 2, 2005	14.80	15.00	14.71	14.99
1837	NYSE	SRI	Tue, Feb 1, 2005	14.90	14.96	14.82	14.85
1836	NYSE	SRI	Mon, Jan 31, 2005	14.00	14.85	14.00	14.85
1835	NYSE	SRI	Fri, Jan 28, 2005	14.07	14.07	13.85	13.95
1834	NYSE	SRI	Thu, Jan 27, 2005	13.75	14.31	13.75	14.12
1833	NYSE	SRI	Wed, Jan 26, 2005	13.58	13.86	13.56	13.80
1832	NYSE	SRI	Tue, Jan 25, 2005	13.70	13.85	13.44	13.57
1831	NYSE	SRI	Mon, Jan 24, 2005	13.50	13.71	13.32	13.66
1830	NYSE	SRI	Fri, Jan 21, 2005	13.60	13.73	13.30	13.45
1829	NYSE	SRI	Thu, Jan 20, 2005	13.70	13.70	13.50	13.60
1828	NYSE	SRI	Wed, Jan 19, 2005	13.90	13.99	13.65	13.80
1827	NYSE	SRI	Tue, Jan 18, 2005	13.85	13.95	13.65	13.86
1826	NYSE	SRI	Fri, Jan 14, 2005	13.58	13.95	13.58	13.95
1825	NYSE	SRI	Thu, Jan 13, 2005	13.91	13.91	13.46	13.68
1824	NYSE	SRI	Wed, Jan 12, 2005	13.85	13.89	13.71	13.86
1823	NYSE	SRI	Tue, Jan 11, 2005	14.11	14.11	13.82	13.90
1822	NYSE	SRI	Mon, Jan 10, 2005	13.56	14.20	13.56	14.01
1821	NYSE	SRI	Fri, Jan 7, 2005	13.81	14.15	13.55	13.60
1820	NYSE	SRI	Thu, Jan 6, 2005	13.90	13.99	13.71	13.76
1819	NYSE	SRI	Wed, Jan 5, 2005	14.35	14.41	13.82	13.99
1818	NYSE	SRI	Tue, Jan 4, 2005	14.80	14.85	14.25	14.29
1817	NYSE	SRI	Mon, Jan 3, 2005	15.13	15.20	14.55	14.75
1816	NYSE	SRI	Fri, Dec 31, 2004	15.35	15.35	14.92	15.13
1815	NYSE	SRI	Thu, Dec 30, 2004	15.30	15.34	15.25	15.25
1814	NYSE	SRI	Wed, Dec 29, 2004	15.25	15.40	15.21	15.35
1813	NYSE	SRI	Tue, Dec 28, 2004	14.83	15.40	14.83	15.30
1812	NYSE	SRI	Mon, Dec 27, 2004	14.75	15.01	14.70	14.76
1811	NYSE	SRI	Thu, Dec 23, 2004	14.80	15.05	14.71	14.88
1810	NYSE	SRI	Wed, Dec 22, 2004	14.80	14.95	14.71	14.85
1809	NYSE	SRI	Tue, Dec 21, 2004	14.35	14.98	14.35	14.80
1808	NYSE	SRI	Mon, Dec 20, 2004	14.52	14.60	14.26	14.30
1807	NYSE	SRI	Fri, Dec 17, 2004	14.71	14.75	14.47	14.57
1806	NYSE	SRI	Thu, Dec 16, 2004	14.28	14.83	14.17	14.66
1805	NYSE	SRI	Wed, Dec 15, 2004	13.95	14.37	13.86	14.23
1804	NYSE	SRI	Tue, Dec 14, 2004	14.01	14.03	13.95	14.00
1803	NYSE	SRI	Mon, Dec 13, 2004	14.00	14.05	13.90	14.01
1802	NYSE	SRI	Fri, Dec 10, 2004	13.93	14.00	13.85	13.99
1801	NYSE	SRI	Thu, Dec 9, 2004	14.00	14.00	13.73	13.98
1800	NYSE	SRI	Wed, Dec 8, 2004	14.09	14.14	13.80	14.00
1799	NYSE	SRI	Tue, Dec 7, 2004	14.60	14.60	14.00	14.08
1798	NYSE	SRI	Mon, Dec 6, 2004	14.57	14.57	14.19	14.50
1797	NYSE	SRI	Fri, Dec 3, 2004	14.95	15.00	14.60	14.67
1796	NYSE	SRI	Thu, Dec 2, 2004	15.15	15.15	14.90	15.05
1795	NYSE	SRI	Wed, Dec 1, 2004	15.21	15.48	15.02	15.20
1794	NYSE	SRI	Tue, Nov 30, 2004	16.30	16.30	15.18	15.21
1793	NYSE	SRI	Mon, Nov 29, 2004	16.47	16.75	16.25	16.45
1792	NYSE	SRI	Fri, Nov 26, 2004	16.25	16.44	16.23	16.40
1791	NYSE	SRI	Wed, Nov 24, 2004	16.19	16.44	16.17	16.31
1790	NYSE	SRI	Tue, Nov 23, 2004	15.65	16.10	15.65	16.09
1789	NYSE	SRI	Mon, Nov 22, 2004	15.85	15.85	15.39	15.56
1788	NYSE	SRI	Fri, Nov 19, 2004	15.06	15.75	14.82	15.75
1787	NYSE	SRI	Thu, Nov 18, 2004	14.50	15.16	14.45	15.05
1786	NYSE	SRI	Wed, Nov 17, 2004	14.30	14.86	14.30	14.56
1785	NYSE	SRI	Tue, Nov 16, 2004	14.60	14.88	14.17	14.25
1784	NYSE	SRI	Mon, Nov 15, 2004	14.84	14.84	14.41	14.66
1783	NYSE	SRI	Fri, Nov 12, 2004	14.60	14.95	14.52	14.84
1782	NYSE	SRI	Thu, Nov 11, 2004	14.26	14.73	14.26	14.65
1781	NYSE	SRI	Wed, Nov 10, 2004	13.78	14.54	13.71	14.26
1780	NYSE	SRI	Tue, Nov 9, 2004	13.70	13.90	13.70	13.88
1779	NYSE	SRI	Mon, Nov 8, 2004	14.16	14.33	13.83	13.98
1778	NYSE	SRI	Fri, Nov 5, 2004	14.74	15.23	14.12	14.26
1777	NYSE	SRI	Thu, Nov 4, 2004	13.88	14.73	13.88	14.64
1776	NYSE	SRI	Wed, Nov 3, 2004	13.58	14.08	13.57	13.88
1775	NYSE	SRI	Tue, Nov 2, 2004	13.55	13.95	13.24	13.48
1774	NYSE	SRI	Mon, Nov 1, 2004	13.40	13.60	13.31	13.50
1773	NYSE	SRI	Fri, Oct 29, 2004	13.45	13.56	13.39	13.45
1772	NYSE	SRI	Thu, Oct 28, 2004	13.20	13.50	13.20	13.50
1771	NYSE	SRI	Wed, Oct 27, 2004	13.23	13.25	12.90	13.25
1770	NYSE	SRI	Tue, Oct 26, 2004	13.25	13.35	12.90	13.33
1769	NYSE	SRI	Mon, Oct 25, 2004	13.00	13.20	12.91	13.20
1768	NYSE	SRI	Fri, Oct 22, 2004	13.59	13.72	12.97	13.07
1767	NYSE	SRI	Thu, Oct 21, 2004	13.32	13.76	13.27	13.54
1766	NYSE	SRI	Wed, Oct 20, 2004	13.04	13.27	12.88	13.27
1765	NYSE	SRI	Tue, Oct 19, 2004	13.34	13.34	13.02	13.09
1764	NYSE	SRI	Mon, Oct 18, 2004	13.02	13.51	12.91	13.39
1763	NYSE	SRI	Fri, Oct 15, 2004	12.76	13.32	12.76	13.11
1762	NYSE	SRI	Thu, Oct 14, 2004	13.48	13.48	12.73	12.76
1761	NYSE	SRI	Wed, Oct 13, 2004	14.10	14.10	13.45	13.58
1760	NYSE	SRI	Tue, Oct 12, 2004	14.15	14.18	13.86	14.00
1759	NYSE	SRI	Mon, Oct 11, 2004	13.94	14.34	13.94	14.20
1758	NYSE	SRI	Fri, Oct 8, 2004	14.15	14.15	13.79	13.90
1757	NYSE	SRI	Thu, Oct 7, 2004	14.75	14.75	14.12	14.17
1756	NYSE	SRI	Wed, Oct 6, 2004	14.97	15.00	14.31	14.80
1755	NYSE	SRI	Tue, Oct 5, 2004	14.50	14.89	14.28	14.87
1754	NYSE	SRI	Mon, Oct 4, 2004	14.45	14.61	14.40	14.46
1753	NYSE	SRI	Fri, Oct 1, 2004	14.15	14.45	14.15	14.45
1752	NYSE	SRI	Thu, Sep 30, 2004	13.90	14.22	13.86	14.10
1751	NYSE	SRI	Wed, Sep 29, 2004	13.97	13.98	13.83	13.98
1750	NYSE	SRI	Tue, Sep 28, 2004	13.62	13.92	13.56	13.91
1749	NYSE	SRI	Mon, Sep 27, 2004	13.84	13.84	13.45	13.52
1748	NYSE	SRI	Fri, Sep 24, 2004	13.85	14.00	13.79	13.79
1747	NYSE	SRI	Thu, Sep 23, 2004	13.83	13.92	13.72	13.80
1746	NYSE	SRI	Wed, Sep 22, 2004	13.55	13.78	13.41	13.78
1745	NYSE	SRI	Tue, Sep 21, 2004	13.93	14.00	13.50	13.60
1744	NYSE	SRI	Mon, Sep 20, 2004	13.88	13.92	13.77	13.83
1743	NYSE	SRI	Fri, Sep 17, 2004	13.73	13.73	13.40	13.68
1742	NYSE	SRI	Thu, Sep 16, 2004	13.60	13.73	13.40	13.62
1741	NYSE	SRI	Wed, Sep 15, 2004	14.40	14.65	13.20	13.68
1740	NYSE	SRI	Tue, Sep 14, 2004	14.90	14.90	14.32	14.45
1739	NYSE	SRI	Mon, Sep 13, 2004	14.95	15.06	14.94	15.00
1738	NYSE	SRI	Fri, Sep 10, 2004	15.26	15.26	15.02	15.05
1737	NYSE	SRI	Thu, Sep 9, 2004	15.06	15.41	14.95	15.36
1736	NYSE	SRI	Wed, Sep 8, 2004	15.22	15.23	14.96	15.01
1735	NYSE	SRI	Tue, Sep 7, 2004	15.00	15.42	15.00	15.42
1734	NYSE	SRI	Fri, Sep 3, 2004	15.35	15.66	15.00	15.00
1733	NYSE	SRI	Thu, Sep 2, 2004	14.95	15.25	14.89	15.25
1732	NYSE	SRI	Wed, Sep 1, 2004	14.75	14.96	14.55	14.88
1731	NYSE	SRI	Tue, Aug 31, 2004	14.52	14.85	14.52	14.85
1730	NYSE	SRI	Mon, Aug 30, 2004	14.80	14.95	14.60	14.61
1729	NYSE	SRI	Fri, Aug 27, 2004	14.55	14.85	14.55	14.80
1728	NYSE	SRI	Thu, Aug 26, 2004	14.65	14.69	14.60	14.60
1727	NYSE	SRI	Wed, Aug 25, 2004	14.60	14.80	14.54	14.72
1726	NYSE	SRI	Tue, Aug 24, 2004	14.47	14.65	14.44	14.60
1725	NYSE	SRI	Mon, Aug 23, 2004	14.33	14.45	14.33	14.37
1724	NYSE	SRI	Fri, Aug 20, 2004	14.10	14.37	14.10	14.33
1723	NYSE	SRI	Thu, Aug 19, 2004	14.24	14.33	13.96	14.04
1722	NYSE	SRI	Wed, Aug 18, 2004	14.00	14.49	14.00	14.34
1721	NYSE	SRI	Tue, Aug 17, 2004	13.50	14.14	13.50	13.93
1720	NYSE	SRI	Mon, Aug 16, 2004	13.50	13.66	13.35	13.40
1719	NYSE	SRI	Fri, Aug 13, 2004	13.42	13.48	13.20	13.40
1718	NYSE	SRI	Thu, Aug 12, 2004	13.76	13.76	13.21	13.37
1717	NYSE	SRI	Wed, Aug 11, 2004	13.75	13.87	13.61	13.86
1716	NYSE	SRI	Tue, Aug 10, 2004	13.38	13.90	13.38	13.90
1715	NYSE	SRI	Mon, Aug 9, 2004	13.50	13.58	13.30	13.33
1714	NYSE	SRI	Fri, Aug 6, 2004	14.04	14.20	13.70	13.85
1713	NYSE	SRI	Thu, Aug 5, 2004	13.91	14.25	13.90	14.14
1712	NYSE	SRI	Wed, Aug 4, 2004	13.29	14.05	13.29	13.99
1711	NYSE	SRI	Tue, Aug 3, 2004	13.85	13.85	13.24	13.34
1710	NYSE	SRI	Mon, Aug 2, 2004	14.65	14.75	13.70	14.00
1709	NYSE	SRI	Fri, Jul 30, 2004	14.70	14.73	14.52	14.68
1708	NYSE	SRI	Thu, Jul 29, 2004	14.95	15.00	14.50	14.80
1707	NYSE	SRI	Wed, Jul 28, 2004	15.10	15.10	14.50	14.90
1706	NYSE	SRI	Tue, Jul 27, 2004	14.85	15.16	14.40	15.15
1705	NYSE	SRI	Mon, Jul 26, 2004	14.80	14.96	14.80	14.89
1704	NYSE	SRI	Fri, Jul 23, 2004	14.87	14.87	14.55	14.85
1703	NYSE	SRI	Thu, Jul 22, 2004	15.70	15.75	14.30	15.07
1702	NYSE	SRI	Wed, Jul 21, 2004	16.59	16.93	15.40	15.60
1701	NYSE	SRI	Tue, Jul 20, 2004	16.70	16.75	16.35	16.49
1700	NYSE	SRI	Mon, Jul 19, 2004	16.75	16.85	16.65	16.75
1699	NYSE	SRI	Fri, Jul 16, 2004	16.95	17.03	16.80	16.80
1698	NYSE	SRI	Thu, Jul 15, 2004	16.77	16.85	16.60	16.85
1697	NYSE	SRI	Wed, Jul 14, 2004	16.85	16.90	16.75	16.77
1696	NYSE	SRI	Tue, Jul 13, 2004	16.61	16.85	16.55	16.85
1695	NYSE	SRI	Mon, Jul 12, 2004	16.55	16.68	16.47	16.61
1694	NYSE	SRI	Fri, Jul 9, 2004	16.63	16.63	16.40	16.50
1693	NYSE	SRI	Thu, Jul 8, 2004	16.50	16.74	16.45	16.53
1692	NYSE	SRI	Wed, Jul 7, 2004	16.40	16.69	16.40	16.65
1691	NYSE	SRI	Tue, Jul 6, 2004	16.85	16.90	16.11	16.41
1690	NYSE	SRI	Fri, Jul 2, 2004	16.85	17.07	16.75	16.87
1689	NYSE	SRI	Thu, Jul 1, 2004	17.09	17.19	16.84	16.84
1688	NYSE	SRI	Wed, Jun 30, 2004	17.03	17.20	16.94	17.00
1687	NYSE	SRI	Tue, Jun 29, 2004	16.80	17.29	16.80	16.98
1686	NYSE	SRI	Mon, Jun 28, 2004	17.00	17.21	16.80	16.89
1685	NYSE	SRI	Fri, Jun 25, 2004	16.90	17.35	16.27	16.89
1684	NYSE	SRI	Thu, Jun 24, 2004	17.12	17.44	16.88	16.95
1683	NYSE	SRI	Wed, Jun 23, 2004	16.75	17.29	16.65	16.99
1682	NYSE	SRI	Tue, Jun 22, 2004	16.80	16.83	16.27	16.69
1681	NYSE	SRI	Mon, Jun 21, 2004	16.70	17.00	16.60	16.75
1680	NYSE	SRI	Fri, Jun 18, 2004	16.72	17.00	16.50	16.80
1679	NYSE	SRI	Thu, Jun 17, 2004	16.51	16.72	16.35	16.62
1678	NYSE	SRI	Wed, Jun 16, 2004	16.70	16.74	16.50	16.61
1677	NYSE	SRI	Tue, Jun 15, 2004	16.21	16.64	16.20	16.54
1676	NYSE	SRI	Mon, Jun 14, 2004	15.77	16.28	15.75	16.11
1675	NYSE	SRI	Thu, Jun 10, 2004	15.00	15.75	15.00	15.67
1674	NYSE	SRI	Wed, Jun 9, 2004	15.15	15.15	14.79	15.08
1673	NYSE	SRI	Tue, Jun 8, 2004	15.00	15.24	15.00	15.15
1672	NYSE	SRI	Mon, Jun 7, 2004	15.00	15.12	14.93	15.08
1671	NYSE	SRI	Fri, Jun 4, 2004	14.97	15.10	14.90	14.91
1670	NYSE	SRI	Thu, Jun 3, 2004	15.25	15.25	14.96	14.97
1669	NYSE	SRI	Wed, Jun 2, 2004	15.25	15.35	15.25	15.30
1668	NYSE	SRI	Tue, Jun 1, 2004	15.61	15.65	15.22	15.32
1667	NYSE	SRI	Fri, May 28, 2004	15.75	15.98	15.66	15.66
1666	NYSE	SRI	Thu, May 27, 2004	15.81	15.90	15.61	15.75
1665	NYSE	SRI	Wed, May 26, 2004	15.60	15.90	15.50	15.81
1664	NYSE	SRI	Tue, May 25, 2004	15.56	15.74	15.36	15.65
1663	NYSE	SRI	Mon, May 24, 2004	15.65	15.90	15.55	15.55
1662	NYSE	SRI	Fri, May 21, 2004	15.46	15.56	15.43	15.56
1661	NYSE	SRI	Thu, May 20, 2004	15.29	15.46	15.07	15.46
1660	NYSE	SRI	Wed, May 19, 2004	15.95	16.14	15.25	15.29
1659	NYSE	SRI	Tue, May 18, 2004	15.45	15.86	15.40	15.85
1658	NYSE	SRI	Mon, May 17, 2004	15.74	15.74	15.30	15.49
1657	NYSE	SRI	Fri, May 14, 2004	15.36	16.15	15.35	15.99
1656	NYSE	SRI	Thu, May 13, 2004	16.05	16.05	15.25	15.41
1655	NYSE	SRI	Wed, May 12, 2004	16.08	16.11	15.75	16.05
1654	NYSE	SRI	Tue, May 11, 2004	15.71	16.00	15.71	16.00
1653	NYSE	SRI	Mon, May 10, 2004	15.85	15.85	15.60	15.71
1652	NYSE	SRI	Fri, May 7, 2004	15.77	15.90	15.74	15.86
1651	NYSE	SRI	Thu, May 6, 2004	16.13	16.14	15.52	15.82
1650	NYSE	SRI	Wed, May 5, 2004	15.95	16.49	15.81	16.23
1649	NYSE	SRI	Tue, May 4, 2004	15.33	16.00	15.30	15.90
1648	NYSE	SRI	Mon, May 3, 2004	15.30	15.47	15.25	15.43
1647	NYSE	SRI	Fri, Apr 30, 2004	15.57	15.57	15.00	15.25
1646	NYSE	SRI	Thu, Apr 29, 2004	15.42	16.15	15.28	15.57
1645	NYSE	SRI	Wed, Apr 28, 2004	15.48	15.87	15.35	15.67
1644	NYSE	SRI	Tue, Apr 27, 2004	15.05	15.49	14.96	15.42
1643	NYSE	SRI	Mon, Apr 26, 2004	14.97	15.32	14.95	15.13
1642	NYSE	SRI	Fri, Apr 23, 2004	15.28	15.28	14.95	15.12
1641	NYSE	SRI	Thu, Apr 22, 2004	15.35	16.00	15.10	15.34
1640	NYSE	SRI	Wed, Apr 21, 2004	14.40	14.41	14.22	14.37
1639	NYSE	SRI	Tue, Apr 20, 2004	14.85	14.92	14.30	14.37
1638	NYSE	SRI	Mon, Apr 19, 2004	14.55	14.82	14.40	14.75
1637	NYSE	SRI	Fri, Apr 16, 2004	14.52	14.90	14.20	14.60
1636	NYSE	SRI	Thu, Apr 15, 2004	14.45	14.70	14.40	14.45
1635	NYSE	SRI	Wed, Apr 14, 2004	14.10	14.45	14.02	14.37
1634	NYSE	SRI	Tue, Apr 13, 2004	14.90	14.90	14.37	14.45
1633	NYSE	SRI	Mon, Apr 12, 2004	15.06	15.24	14.64	14.80
1632	NYSE	SRI	Thu, Apr 8, 2004	15.23	15.31	14.90	15.05
1631	NYSE	SRI	Wed, Apr 7, 2004	15.20	15.50	14.96	15.09
1630	NYSE	SRI	Tue, Apr 6, 2004	15.46	15.57	15.21	15.37
1629	NYSE	SRI	Mon, Apr 5, 2004	14.84	15.38	14.84	15.36
1628	NYSE	SRI	Fri, Apr 2, 2004	14.72	15.15	14.72	14.79
1627	NYSE	SRI	Thu, Apr 1, 2004	14.50	14.70	14.40	14.62
1626	NYSE	SRI	Wed, Mar 31, 2004	14.70	14.70	14.24	14.42
1625	NYSE	SRI	Tue, Mar 30, 2004	14.14	14.60	14.14	14.48
1624	NYSE	SRI	Mon, Mar 29, 2004	13.60	14.45	13.60	14.14
1623	NYSE	SRI	Fri, Mar 26, 2004	14.00	14.00	13.60	13.68
1622	NYSE	SRI	Thu, Mar 25, 2004	14.00	14.00	13.35	13.90
1621	NYSE	SRI	Wed, Mar 24, 2004	13.30	14.50	13.20	14.00
1620	NYSE	SRI	Tue, Mar 23, 2004	13.63	13.95	13.20	13.20
1619	NYSE	SRI	Mon, Mar 22, 2004	13.67	14.00	13.61	13.73
1618	NYSE	SRI	Fri, Mar 19, 2004	14.52	14.83	13.96	13.97
1617	NYSE	SRI	Thu, Mar 18, 2004	14.41	14.69	14.03	14.38
1616	NYSE	SRI	Wed, Mar 17, 2004	14.50	14.55	14.15	14.31
1615	NYSE	SRI	Tue, Mar 16, 2004	14.95	15.20	13.86	14.40
1614	NYSE	SRI	Mon, Mar 15, 2004	15.40	15.40	14.76	15.01
1613	NYSE	SRI	Fri, Mar 12, 2004	15.32	15.45	14.90	15.40
1612	NYSE	SRI	Thu, Mar 11, 2004	15.00	15.74	14.92	15.57
1611	NYSE	SRI	Wed, Mar 10, 2004	15.38	15.65	15.10	15.10
1610	NYSE	SRI	Tue, Mar 9, 2004	15.75	15.80	15.39	15.63
1609	NYSE	SRI	Mon, Mar 8, 2004	15.50	15.89	15.50	15.68
1608	NYSE	SRI	Fri, Mar 5, 2004	15.65	15.74	15.53	15.54
1607	NYSE	SRI	Thu, Mar 4, 2004	15.60	15.74	15.52	15.73
1606	NYSE	SRI	Wed, Mar 3, 2004	15.71	15.71	15.45	15.60
1605	NYSE	SRI	Tue, Mar 2, 2004	15.40	15.75	15.40	15.70
1604	NYSE	SRI	Mon, Mar 1, 2004	15.15	15.64	15.08	15.48
1603	NYSE	SRI	Fri, Feb 27, 2004	15.43	15.45	15.05	15.15
1602	NYSE	SRI	Thu, Feb 26, 2004	15.49	15.49	15.30	15.43
1601	NYSE	SRI	Wed, Feb 25, 2004	15.55	15.62	15.45	15.50
1600	NYSE	SRI	Tue, Feb 24, 2004	15.70	15.81	15.53	15.65
1599	NYSE	SRI	Mon, Feb 23, 2004	15.86	15.88	15.52	15.52
1598	NYSE	SRI	Fri, Feb 20, 2004	15.75	15.85	15.60	15.61
1597	NYSE	SRI	Thu, Feb 19, 2004	16.00	16.00	15.79	15.79
1596	NYSE	SRI	Wed, Feb 18, 2004	15.99	16.00	15.80	16.00
1595	NYSE	SRI	Tue, Feb 17, 2004	15.99	15.99	15.90	15.95
1594	NYSE	SRI	Fri, Feb 13, 2004	16.00	16.00	15.80	15.98
1593	NYSE	SRI	Thu, Feb 12, 2004	15.98	16.10	15.87	16.04
1592	NYSE	SRI	Wed, Feb 11, 2004	15.90	16.00	15.86	15.95
1591	NYSE	SRI	Tue, Feb 10, 2004	16.10	16.10	15.90	16.00
1590	NYSE	SRI	Mon, Feb 9, 2004	15.93	16.25	15.88	16.10
1589	NYSE	SRI	Fri, Feb 6, 2004	16.00	16.12	15.93	15.98
1588	NYSE	SRI	Thu, Feb 5, 2004	16.22	16.23	15.86	15.87
1587	NYSE	SRI	Wed, Feb 4, 2004	16.75	16.98	16.06	16.07
1586	NYSE	SRI	Tue, Feb 3, 2004	15.75	16.37	15.65	16.03
1585	NYSE	SRI	Mon, Feb 2, 2004	14.94	15.70	14.70	15.60
1584	NYSE	SRI	Fri, Jan 30, 2004	15.23	15.23	14.84	14.84
1583	NYSE	SRI	Thu, Jan 29, 2004	15.38	15.38	15.10	15.10
1582	NYSE	SRI	Wed, Jan 28, 2004	16.30	16.31	15.29	15.38
1581	NYSE	SRI	Tue, Jan 27, 2004	16.48	16.48	16.18	16.20
1580	NYSE	SRI	Mon, Jan 26, 2004	16.90	16.90	16.17	16.45
1579	NYSE	SRI	Fri, Jan 23, 2004	17.10	17.10	16.95	17.00
1578	NYSE	SRI	Thu, Jan 22, 2004	17.29	17.97	17.02	17.20
1577	NYSE	SRI	Wed, Jan 21, 2004	16.90	17.10	16.90	17.04
1576	NYSE	SRI	Tue, Jan 20, 2004	17.10	17.25	16.90	17.00
1575	NYSE	SRI	Fri, Jan 16, 2004	17.05	17.11	16.88	17.00
1574	NYSE	SRI	Thu, Jan 15, 2004	16.80	16.96	16.65	16.92
1573	NYSE	SRI	Wed, Jan 14, 2004	16.74	16.90	16.60	16.90
1572	NYSE	SRI	Tue, Jan 13, 2004	16.60	16.66	16.35	16.64
1571	NYSE	SRI	Mon, Jan 12, 2004	16.30	16.53	16.22	16.53
1570	NYSE	SRI	Fri, Jan 9, 2004	16.81	17.18	16.80	16.90
1569	NYSE	SRI	Thu, Jan 8, 2004	16.55	16.81	16.40	16.71
1568	NYSE	SRI	Wed, Jan 7, 2004	16.45	16.68	16.40	16.50
1567	NYSE	SRI	Tue, Jan 6, 2004	16.01	16.49	16.01	16.49
1566	NYSE	SRI	Mon, Jan 5, 2004	15.32	16.03	15.32	16.01
1565	NYSE	SRI	Fri, Jan 2, 2004	15.10	15.62	15.10	15.22
1564	NYSE	SRI	Wed, Dec 31, 2003	15.18	15.61	15.03	15.05
1563	NYSE	SRI	Tue, Dec 30, 2003	15.35	15.41	15.27	15.28
1562	NYSE	SRI	Mon, Dec 29, 2003	15.28	15.51	15.28	15.44
1561	NYSE	SRI	Fri, Dec 26, 2003	15.25	15.40	15.25	15.38
1560	NYSE	SRI	Wed, Dec 24, 2003	15.25	15.25	15.15	15.22
1559	NYSE	SRI	Tue, Dec 23, 2003	15.00	15.25	14.95	15.24
1558	NYSE	SRI	Mon, Dec 22, 2003	14.60	15.10	14.60	14.95
1557	NYSE	SRI	Fri, Dec 19, 2003	15.06	15.06	14.59	14.60
1556	NYSE	SRI	Thu, Dec 18, 2003	15.06	15.17	14.70	15.05
1555	NYSE	SRI	Wed, Dec 17, 2003	14.58	15.10	14.20	15.05
1554	NYSE	SRI	Tue, Dec 16, 2003	14.59	14.68	14.41	14.68
1553	NYSE	SRI	Mon, Dec 15, 2003	15.25	15.25	14.69	14.69
1552	NYSE	SRI	Fri, Dec 12, 2003	14.96	15.00	14.65	14.98
1551	NYSE	SRI	Thu, Dec 11, 2003	14.26	15.00	14.17	14.96
1550	NYSE	SRI	Wed, Dec 10, 2003	14.20	14.25	14.05	14.16
1549	NYSE	SRI	Tue, Dec 9, 2003	14.16	14.30	13.97	14.27
1548	NYSE	SRI	Mon, Dec 8, 2003	13.86	14.16	13.85	14.16
1547	NYSE	SRI	Fri, Dec 5, 2003	14.05	14.13	13.85	13.86
1546	NYSE	SRI	Thu, Dec 4, 2003	13.79	14.11	13.70	14.11
1545	NYSE	SRI	Wed, Dec 3, 2003	14.02	14.08	13.87	13.91
1544	NYSE	SRI	Tue, Dec 2, 2003	13.55	13.98	13.55	13.92
1543	NYSE	SRI	Mon, Dec 1, 2003	13.40	13.70	13.34	13.45
1542	NYSE	SRI	Fri, Nov 28, 2003	13.75	13.95	13.35	13.35
1541	NYSE	SRI	Wed, Nov 26, 2003	13.95	14.01	13.60	13.85
1540	NYSE	SRI	Tue, Nov 25, 2003	13.40	13.95	13.40	13.86
1539	NYSE	SRI	Mon, Nov 24, 2003	13.12	13.35	13.12	13.32
1538	NYSE	SRI	Fri, Nov 21, 2003	12.80	13.12	12.80	13.12
1537	NYSE	SRI	Thu, Nov 20, 2003	12.85	13.05	12.28	12.67
1536	NYSE	SRI	Wed, Nov 19, 2003	13.03	13.03	12.55	12.88
1535	NYSE	SRI	Tue, Nov 18, 2003	13.45	13.55	12.63	12.63
1534	NYSE	SRI	Mon, Nov 17, 2003	13.50	13.50	13.10	13.38
1533	NYSE	SRI	Fri, Nov 14, 2003	13.75	13.80	13.23	13.60
1532	NYSE	SRI	Thu, Nov 13, 2003	13.70	13.96	13.68	13.69
1531	NYSE	SRI	Wed, Nov 12, 2003	14.15	14.15	13.38	13.65
1530	NYSE	SRI	Tue, Nov 11, 2003	14.20	14.20	14.00	14.06
1529	NYSE	SRI	Mon, Nov 10, 2003	14.10	14.34	14.10	14.14
1528	NYSE	SRI	Fri, Nov 7, 2003	15.05	15.06	14.00	14.00
1527	NYSE	SRI	Thu, Nov 6, 2003	15.18	15.20	14.96	15.10
1526	NYSE	SRI	Wed, Nov 5, 2003	14.70	15.19	14.60	15.18
1525	NYSE	SRI	Tue, Nov 4, 2003	14.45	14.80	14.45	14.64
1524	NYSE	SRI	Mon, Nov 3, 2003	13.80	14.49	13.75	14.49
1523	NYSE	SRI	Fri, Oct 31, 2003	13.88	13.97	13.69	13.69
1522	NYSE	SRI	Thu, Oct 30, 2003	13.62	13.89	13.50	13.81
1521	NYSE	SRI	Wed, Oct 29, 2003	14.05	14.13	13.55	13.55
1520	NYSE	SRI	Tue, Oct 28, 2003	14.28	14.39	14.00	14.15
1519	NYSE	SRI	Mon, Oct 27, 2003	14.96	14.96	14.17	14.28
1518	NYSE	SRI	Fri, Oct 24, 2003	15.20	15.20	15.00	15.01
1517	NYSE	SRI	Thu, Oct 23, 2003	15.01	15.20	14.81	15.12
1516	NYSE	SRI	Wed, Oct 22, 2003	15.36	15.36	14.80	14.86
1515	NYSE	SRI	Tue, Oct 21, 2003	15.26	15.40	15.16	15.38
1514	NYSE	SRI	Mon, Oct 20, 2003	15.05	15.36	14.85	15.30
1513	NYSE	SRI	Fri, Oct 17, 2003	15.55	15.61	14.90	14.90
1512	NYSE	SRI	Thu, Oct 16, 2003	15.30	15.62	15.30	15.50
1511	NYSE	SRI	Wed, Oct 15, 2003	15.25	15.50	15.23	15.35
1510	NYSE	SRI	Tue, Oct 14, 2003	15.02	15.30	15.02	15.25
1509	NYSE	SRI	Mon, Oct 13, 2003	15.10	15.25	14.98	14.98
1508	NYSE	SRI	Fri, Oct 10, 2003	14.81	15.05	14.74	15.04
1507	NYSE	SRI	Thu, Oct 9, 2003	15.00	15.20	14.64	14.80
1506	NYSE	SRI	Wed, Oct 8, 2003	15.30	15.30	14.98	15.00
1505	NYSE	SRI	Tue, Oct 7, 2003	15.40	15.45	15.25	15.39
1504	NYSE	SRI	Mon, Oct 6, 2003	15.59	15.59	15.03	15.45
1503	NYSE	SRI	Fri, Oct 3, 2003	15.55	15.73	15.45	15.59
1502	NYSE	SRI	Thu, Oct 2, 2003	15.38	15.59	15.23	15.51
1501	NYSE	SRI	Wed, Oct 1, 2003	14.65	15.33	14.65	15.33
1500	NYSE	SRI	Tue, Sep 30, 2003	15.20	15.20	14.70	14.71
1499	NYSE	SRI	Mon, Sep 29, 2003	14.90	15.00	14.45	14.90
1498	NYSE	SRI	Fri, Sep 26, 2003	15.35	15.35	14.55	14.90
1497	NYSE	SRI	Thu, Sep 25, 2003	16.10	16.10	15.36	15.46
1496	NYSE	SRI	Wed, Sep 24, 2003	16.45	16.45	16.09	16.10
1495	NYSE	SRI	Tue, Sep 23, 2003	16.45	16.45	16.25	16.40
1494	NYSE	SRI	Mon, Sep 22, 2003	16.15	16.45	15.96	16.45
1493	NYSE	SRI	Fri, Sep 19, 2003	16.50	16.50	16.00	16.10
1492	NYSE	SRI	Thu, Sep 18, 2003	16.40	16.50	16.30	16.45
1491	NYSE	SRI	Wed, Sep 17, 2003	16.46	16.74	16.30	16.40
1490	NYSE	SRI	Tue, Sep 16, 2003	16.18	16.25	16.18	16.21
1489	NYSE	SRI	Mon, Sep 15, 2003	16.15	16.25	16.07	16.15
1488	NYSE	SRI	Fri, Sep 12, 2003	16.00	16.30	15.90	16.29
1487	NYSE	SRI	Thu, Sep 11, 2003	16.45	16.54	15.71	16.01
1486	NYSE	SRI	Wed, Sep 10, 2003	17.02	17.09	16.50	16.50
1485	NYSE	SRI	Tue, Sep 9, 2003	17.10	17.14	16.96	16.99
1484	NYSE	SRI	Mon, Sep 8, 2003	16.98	17.10	16.92	17.00
1483	NYSE	SRI	Fri, Sep 5, 2003	17.00	17.06	16.90	16.93
1482	NYSE	SRI	Thu, Sep 4, 2003	16.20	17.29	16.18	17.06
1481	NYSE	SRI	Wed, Sep 3, 2003	15.95	16.19	15.85	16.19
1480	NYSE	SRI	Tue, Sep 2, 2003	15.80	16.00	15.80	16.00
1479	NYSE	SRI	Fri, Aug 29, 2003	15.70	16.00	15.70	15.85
1478	NYSE	SRI	Thu, Aug 28, 2003	15.75	15.81	15.55	15.77
1477	NYSE	SRI	Wed, Aug 27, 2003	15.79	15.95	15.74	15.75
1476	NYSE	SRI	Tue, Aug 26, 2003	15.77	16.00	15.55	15.83
1475	NYSE	SRI	Mon, Aug 25, 2003	15.95	15.95	15.60	15.87
1474	NYSE	SRI	Fri, Aug 22, 2003	15.90	15.95	15.40	15.95
1473	NYSE	SRI	Thu, Aug 21, 2003	16.30	16.45	15.95	15.99
1472	NYSE	SRI	Wed, Aug 20, 2003	15.80	16.20	15.75	16.20
1471	NYSE	SRI	Tue, Aug 19, 2003	15.50	15.75	15.49	15.75
1470	NYSE	SRI	Mon, Aug 18, 2003	15.04	15.50	15.04	15.45
1469	NYSE	SRI	Fri, Aug 15, 2003	15.25	15.29	15.14	15.14
1468	NYSE	SRI	Thu, Aug 14, 2003	14.74	15.20	14.65	15.18
1467	NYSE	SRI	Wed, Aug 13, 2003	14.90	14.95	14.69	14.77
1466	NYSE	SRI	Tue, Aug 12, 2003	14.37	14.85	14.35	14.80
1465	NYSE	SRI	Mon, Aug 11, 2003	14.00	14.35	13.93	14.27
1464	NYSE	SRI	Fri, Aug 8, 2003	14.30	14.55	13.68	14.10
1463	NYSE	SRI	Thu, Aug 7, 2003	14.53	14.54	13.89	14.22
1462	NYSE	SRI	Wed, Aug 6, 2003	14.75	15.06	14.43	14.43
1461	NYSE	SRI	Tue, Aug 5, 2003	14.98	15.06	14.60	14.70
1460	NYSE	SRI	Mon, Aug 4, 2003	15.12	15.18	14.70	14.98
1459	NYSE	SRI	Fri, Aug 1, 2003	14.85	15.02	14.40	15.02
1458	NYSE	SRI	Thu, Jul 31, 2003	14.80	15.04	14.72	14.90
1457	NYSE	SRI	Wed, Jul 30, 2003	15.38	15.74	14.60	15.05
1456	NYSE	SRI	Tue, Jul 29, 2003	15.20	15.25	14.90	15.22
1455	NYSE	SRI	Mon, Jul 28, 2003	15.12	15.15	14.45	15.00
1454	NYSE	SRI	Fri, Jul 25, 2003	14.96	15.15	14.90	15.02
1453	NYSE	SRI	Thu, Jul 24, 2003	15.16	15.16	14.70	14.90
1452	NYSE	SRI	Wed, Jul 23, 2003	15.10	15.30	14.74	15.05
1451	NYSE	SRI	Tue, Jul 22, 2003	15.23	15.25	14.85	15.15
1450	NYSE	SRI	Mon, Jul 21, 2003	15.28	15.29	14.61	15.13
1449	NYSE	SRI	Fri, Jul 18, 2003	15.40	15.40	15.10	15.38
1448	NYSE	SRI	Thu, Jul 17, 2003	15.37	15.44	15.30	15.35
1447	NYSE	SRI	Wed, Jul 16, 2003	15.45	15.50	15.25	15.37
1446	NYSE	SRI	Tue, Jul 15, 2003	15.40	15.50	15.17	15.39
1445	NYSE	SRI	Mon, Jul 14, 2003	14.90	15.40	14.80	15.40
1444	NYSE	SRI	Fri, Jul 11, 2003	14.84	14.90	14.53	14.80
1443	NYSE	SRI	Thu, Jul 10, 2003	14.70	14.88	14.55	14.74
1442	NYSE	SRI	Wed, Jul 9, 2003	14.24	14.75	14.15	14.60
1441	NYSE	SRI	Tue, Jul 8, 2003	14.00	14.70	13.96	14.14
1440	NYSE	SRI	Mon, Jul 7, 2003	13.69	14.40	13.55	14.40
1439	NYSE	SRI	Thu, Jul 3, 2003	13.60	13.80	13.55	13.60
1438	NYSE	SRI	Wed, Jul 2, 2003	13.62	13.75	13.45	13.59
1437	NYSE	SRI	Tue, Jul 1, 2003	13.55	13.81	13.46	13.52
1436	NYSE	SRI	Mon, Jun 30, 2003	13.59	13.65	13.39	13.65
1435	NYSE	SRI	Fri, Jun 27, 2003	13.60	13.60	13.49	13.58
1434	NYSE	SRI	Thu, Jun 26, 2003	13.32	13.60	13.25	13.60
1433	NYSE	SRI	Wed, Jun 25, 2003	13.50	13.54	13.35	13.35
1432	NYSE	SRI	Tue, Jun 24, 2003	13.70	13.70	13.30	13.43
1431	NYSE	SRI	Mon, Jun 23, 2003	13.79	13.93	12.95	13.60
1430	NYSE	SRI	Fri, Jun 20, 2003	13.40	13.70	13.40	13.69
1429	NYSE	SRI	Thu, Jun 19, 2003	13.69	13.71	13.30	13.40
1428	NYSE	SRI	Wed, Jun 18, 2003	13.88	13.92	13.45	13.69
1427	NYSE	SRI	Tue, Jun 17, 2003	13.10	14.07	13.05	13.78
1426	NYSE	SRI	Mon, Jun 16, 2003	12.65	13.00	12.64	13.00
1425	NYSE	SRI	Fri, Jun 13, 2003	12.65	12.75	12.31	12.55
1424	NYSE	SRI	Thu, Jun 12, 2003	12.30	12.45	12.19	12.45
1423	NYSE	SRI	Wed, Jun 11, 2003	12.07	12.25	12.01	12.20
1422	NYSE	SRI	Tue, Jun 10, 2003	11.95	12.00	11.88	11.97
1421	NYSE	SRI	Mon, Jun 9, 2003	11.80	11.92	11.70	11.90
1420	NYSE	SRI	Fri, Jun 6, 2003	11.90	11.99	11.70	11.70
1419	NYSE	SRI	Thu, Jun 5, 2003	11.90	11.98	11.77	11.80
1418	NYSE	SRI	Wed, Jun 4, 2003	11.89	12.00	11.79	11.89
1417	NYSE	SRI	Tue, Jun 3, 2003	11.83	11.91	11.73	11.84
1416	NYSE	SRI	Mon, Jun 2, 2003	11.90	11.90	11.70	11.73
1415	NYSE	SRI	Fri, May 30, 2003	11.30	11.78	11.30	11.78
1414	NYSE	SRI	Thu, May 29, 2003	11.00	11.35	11.00	11.23
1413	NYSE	SRI	Wed, May 28, 2003	12.05	12.20	10.87	11.08
1412	NYSE	SRI	Tue, May 27, 2003	11.90	12.10	11.90	12.03
1411	NYSE	SRI	Fri, May 23, 2003	11.95	11.95	11.81	11.85
1410	NYSE	SRI	Thu, May 22, 2003	11.70	11.99	11.66	11.82
1409	NYSE	SRI	Wed, May 21, 2003	11.75	11.99	11.75	11.75
1408	NYSE	SRI	Tue, May 20, 2003	11.85	11.85	11.75	11.76
1407	NYSE	SRI	Mon, May 19, 2003	11.75	11.90	11.75	11.75
1406	NYSE	SRI	Fri, May 16, 2003	11.85	11.90	11.70	11.70
1405	NYSE	SRI	Thu, May 15, 2003	11.72	11.99	11.70	11.95
1404	NYSE	SRI	Wed, May 14, 2003	11.73	11.81	11.47	11.62
1403	NYSE	SRI	Tue, May 13, 2003	12.37	12.37	11.36	11.63
1402	NYSE	SRI	Mon, May 12, 2003	12.30	12.50	12.26	12.27
1401	NYSE	SRI	Fri, May 9, 2003	12.62	12.62	12.12	12.40
1400	NYSE	SRI	Thu, May 8, 2003	11.85	12.65	11.85	12.52
1399	NYSE	SRI	Wed, May 7, 2003	11.67	12.00	11.63	11.95
1398	NYSE	SRI	Tue, May 6, 2003	11.40	11.67	11.40	11.67
1397	NYSE	SRI	Mon, May 5, 2003	11.30	11.45	10.83	11.45
1396	NYSE	SRI	Fri, May 2, 2003	10.88	11.42	10.88	11.20
1395	NYSE	SRI	Thu, May 1, 2003	10.70	11.11	10.70	10.78
1394	NYSE	SRI	Wed, Apr 30, 2003	10.65	11.05	10.50	10.80
1393	NYSE	SRI	Tue, Apr 29, 2003	11.00	11.09	10.55	10.55
1392	NYSE	SRI	Mon, Apr 28, 2003	10.32	11.20	10.15	10.75
1391	NYSE	SRI	Fri, Apr 25, 2003	11.00	11.20	10.10	10.25
1390	NYSE	SRI	Thu, Apr 24, 2003	12.20	12.20	11.00	11.00
1389	NYSE	SRI	Wed, Apr 23, 2003	12.71	12.71	12.34	12.40
1388	NYSE	SRI	Tue, Apr 22, 2003	12.75	13.07	12.68	12.88
1387	NYSE	SRI	Mon, Apr 21, 2003	12.79	12.80	12.35	12.75
1386	NYSE	SRI	Thu, Apr 17, 2003	13.05	13.25	12.75	12.89
1385	NYSE	SRI	Wed, Apr 16, 2003	11.50	13.49	11.25	12.76
1384	NYSE	SRI	Tue, Apr 15, 2003	11.70	11.75	11.37	11.50
1383	NYSE	SRI	Mon, Apr 14, 2003	10.00	11.75	10.00	11.15
1382	NYSE	SRI	Fri, Apr 11, 2003	10.30	10.30	10.01	10.06
1381	NYSE	SRI	Thu, Apr 10, 2003	9.95	10.30	9.95	10.20
1380	NYSE	SRI	Wed, Apr 9, 2003	9.95	10.18	9.85	9.99
1379	NYSE	SRI	Tue, Apr 8, 2003	9.91	10.29	9.60	10.01
1378	NYSE	SRI	Mon, Apr 7, 2003	10.00	10.00	9.80	10.00
1377	NYSE	SRI	Fri, Apr 4, 2003	9.95	9.99	9.84	9.84
1376	NYSE	SRI	Thu, Apr 3, 2003	10.07	10.17	9.87	9.99
1375	NYSE	SRI	Wed, Apr 2, 2003	9.85	9.99	9.83	9.97
1374	NYSE	SRI	Tue, Apr 1, 2003	9.73	9.82	9.50	9.82
1373	NYSE	SRI	Mon, Mar 31, 2003	9.55	9.63	9.50	9.63
1372	NYSE	SRI	Fri, Mar 28, 2003	9.94	9.94	9.65	9.65
1371	NYSE	SRI	Thu, Mar 27, 2003	9.80	10.00	9.70	10.00
1370	NYSE	SRI	Wed, Mar 26, 2003	9.65	9.89	9.61	9.89
1369	NYSE	SRI	Tue, Mar 25, 2003	10.09	10.09	9.61	9.75
1368	NYSE	SRI	Mon, Mar 24, 2003	10.00	10.04	9.60	9.99
1367	NYSE	SRI	Fri, Mar 21, 2003	9.64	10.80	9.60	10.18
1366	NYSE	SRI	Thu, Mar 20, 2003	9.84	9.92	9.40	9.64
1365	NYSE	SRI	Wed, Mar 19, 2003	9.45	9.94	9.38	9.94
1364	NYSE	SRI	Tue, Mar 18, 2003	9.82	9.82	9.24	9.55
1363	NYSE	SRI	Mon, Mar 17, 2003	9.35	9.96	9.25	9.92
1362	NYSE	SRI	Fri, Mar 14, 2003	9.50	9.50	9.34	9.45
1361	NYSE	SRI	Thu, Mar 13, 2003	9.26	9.50	9.10	9.50
1360	NYSE	SRI	Wed, Mar 12, 2003	9.15	9.24	9.06	9.22
1359	NYSE	SRI	Tue, Mar 11, 2003	9.29	9.38	8.98	9.10
1358	NYSE	SRI	Mon, Mar 10, 2003	9.50	9.59	9.23	9.23
1357	NYSE	SRI	Fri, Mar 7, 2003	9.60	9.85	9.40	9.53
1356	NYSE	SRI	Thu, Mar 6, 2003	9.88	9.88	9.60	9.70
1355	NYSE	SRI	Wed, Mar 5, 2003	10.01	10.38	9.73	9.98
1354	NYSE	SRI	Tue, Mar 4, 2003	9.75	10.10	9.75	10.01
1353	NYSE	SRI	Mon, Mar 3, 2003	10.35	10.35	9.77	9.84
1352	NYSE	SRI	Fri, Feb 28, 2003	10.13	10.58	9.91	10.45
1351	NYSE	SRI	Thu, Feb 27, 2003	10.12	10.24	10.00	10.23
1350	NYSE	SRI	Wed, Feb 26, 2003	10.10	10.17	9.90	10.02
1349	NYSE	SRI	Tue, Feb 25, 2003	10.15	10.15	9.76	10.15
1348	NYSE	SRI	Mon, Feb 24, 2003	10.15	10.30	9.43	10.25
1347	NYSE	SRI	Fri, Feb 21, 2003	10.06	10.30	9.82	10.25
1346	NYSE	SRI	Thu, Feb 20, 2003	10.09	10.17	10.06	10.06
1345	NYSE	SRI	Wed, Feb 19, 2003	10.35	10.35	10.00	10.05
1344	NYSE	SRI	Tue, Feb 18, 2003	9.94	10.25	9.91	10.25
1343	NYSE	SRI	Fri, Feb 14, 2003	9.55	9.95	9.33	9.90
1342	NYSE	SRI	Thu, Feb 13, 2003	9.45	9.80	9.27	9.64
1341	NYSE	SRI	Wed, Feb 12, 2003	9.21	9.80	9.06	9.59
1340	NYSE	SRI	Tue, Feb 11, 2003	9.80	9.80	8.84	9.26
1339	NYSE	SRI	Mon, Feb 10, 2003	9.35	10.10	9.11	9.90
1338	NYSE	SRI	Fri, Feb 7, 2003	9.76	9.76	9.30	9.30
1337	NYSE	SRI	Thu, Feb 6, 2003	10.10	10.18	9.71	9.86
1336	NYSE	SRI	Wed, Feb 5, 2003	10.50	10.50	9.67	10.07
1335	NYSE	SRI	Tue, Feb 4, 2003	10.67	10.81	9.96	10.40
1334	NYSE	SRI	Mon, Feb 3, 2003	11.40	11.40	10.70	10.77
1333	NYSE	SRI	Fri, Jan 31, 2003	11.70	11.93	10.45	11.85
1332	NYSE	SRI	Thu, Jan 30, 2003	12.53	12.53	11.95	11.95
1331	NYSE	SRI	Wed, Jan 29, 2003	12.53	12.53	12.15	12.53
1330	NYSE	SRI	Tue, Jan 28, 2003	12.30	12.83	12.15	12.53
1329	NYSE	SRI	Mon, Jan 27, 2003	12.20	12.31	11.82	12.20
1328	NYSE	SRI	Fri, Jan 24, 2003	13.46	13.46	12.10	12.10
1327	NYSE	SRI	Thu, Jan 23, 2003	13.80	14.00	13.47	13.50
1326	NYSE	SRI	Wed, Jan 22, 2003	13.85	14.00	13.70	13.80
1325	NYSE	SRI	Tue, Jan 21, 2003	13.96	14.06	13.82	13.95
1324	NYSE	SRI	Fri, Jan 17, 2003	14.04	14.06	13.94	13.96
1323	NYSE	SRI	Thu, Jan 16, 2003	14.00	14.09	14.00	14.06
1322	NYSE	SRI	Wed, Jan 15, 2003	14.59	14.59	13.86	14.01
1321	NYSE	SRI	Tue, Jan 14, 2003	14.85	14.85	14.35	14.66
1320	NYSE	SRI	Mon, Jan 13, 2003	14.80	14.95	13.60	14.95
1319	NYSE	SRI	Fri, Jan 10, 2003	14.97	15.00	14.30	14.95
1318	NYSE	SRI	Thu, Jan 9, 2003	14.71	15.55	14.71	14.99
1317	NYSE	SRI	Wed, Jan 8, 2003	13.85	15.20	13.38	14.80
1316	NYSE	SRI	Tue, Jan 7, 2003	12.69	14.10	12.20	14.10
1315	NYSE	SRI	Mon, Jan 6, 2003	12.75	12.79	12.65	12.79
1314	NYSE	SRI	Fri, Jan 3, 2003	12.88	12.88	12.70	12.70
1313	NYSE	SRI	Thu, Jan 2, 2003	12.00	12.90	11.97	12.90
1312	NYSE	SRI	Tue, Dec 31, 2002	11.31	12.05	11.16	11.90
1311	NYSE	SRI	Mon, Dec 30, 2002	11.25	11.60	10.72	11.24
1310	NYSE	SRI	Fri, Dec 27, 2002	11.68	11.68	11.35	11.35
1309	NYSE	SRI	Thu, Dec 26, 2002	11.40	11.85	11.36	11.58
1308	NYSE	SRI	Tue, Dec 24, 2002	11.33	11.61	11.28	11.41
1307	NYSE	SRI	Mon, Dec 23, 2002	11.12	11.41	10.98	11.37
1306	NYSE	SRI	Fri, Dec 20, 2002	11.50	11.50	11.00	11.20
1305	NYSE	SRI	Thu, Dec 19, 2002	11.05	11.14	11.00	11.14
1304	NYSE	SRI	Wed, Dec 18, 2002	10.90	10.93	10.70	10.80
1303	NYSE	SRI	Tue, Dec 17, 2002	10.85	11.08	10.85	10.99
1302	NYSE	SRI	Mon, Dec 16, 2002	10.99	10.99	10.83	10.95
1301	NYSE	SRI	Fri, Dec 13, 2002	11.04	11.09	10.79	10.89
1300	NYSE	SRI	Thu, Dec 12, 2002	10.85	10.85	10.58	10.82
1299	NYSE	SRI	Wed, Dec 11, 2002	9.94	11.00	9.94	10.75
1298	NYSE	SRI	Tue, Dec 10, 2002	9.04	10.00	9.04	9.90
1297	NYSE	SRI	Mon, Dec 9, 2002	8.65	9.33	8.65	9.05
1296	NYSE	SRI	Fri, Dec 6, 2002	8.95	9.04	8.75	8.75
1295	NYSE	SRI	Thu, Dec 5, 2002	8.76	9.06	8.76	8.95
1294	NYSE	SRI	Wed, Dec 4, 2002	8.80	8.91	8.73	8.75
1293	NYSE	SRI	Tue, Dec 3, 2002	9.79	9.79	8.75	8.80
1292	NYSE	SRI	Mon, Dec 2, 2002	9.83	9.89	9.50	9.89
1291	NYSE	SRI	Fri, Nov 29, 2002	10.05	10.18	9.80	9.83
1290	NYSE	SRI	Wed, Nov 27, 2002	9.72	10.03	9.65	9.99
1289	NYSE	SRI	Tue, Nov 26, 2002	9.93	10.00	9.71	9.72
1288	NYSE	SRI	Mon, Nov 25, 2002	9.85	10.25	9.50	10.03
1287	NYSE	SRI	Fri, Nov 22, 2002	10.00	10.00	9.70	9.75
1286	NYSE	SRI	Thu, Nov 21, 2002	9.65	10.20	9.57	10.20
1285	NYSE	SRI	Wed, Nov 20, 2002	9.55	9.76	9.40	9.60
1284	NYSE	SRI	Tue, Nov 19, 2002	9.20	10.00	9.10	9.45
1283	NYSE	SRI	Mon, Nov 18, 2002	8.65	9.15	8.61	9.13
1282	NYSE	SRI	Fri, Nov 15, 2002	8.40	8.92	8.40	8.65
1281	NYSE	SRI	Thu, Nov 14, 2002	8.66	8.80	8.60	8.60
1280	NYSE	SRI	Wed, Nov 13, 2002	8.30	8.68	8.30	8.56
1279	NYSE	SRI	Tue, Nov 12, 2002	8.71	9.03	8.71	8.72
1278	NYSE	SRI	Mon, Nov 11, 2002	8.41	8.75	8.38	8.66
1277	NYSE	SRI	Fri, Nov 8, 2002	8.55	8.90	8.37	8.46
1276	NYSE	SRI	Thu, Nov 7, 2002	8.65	8.75	8.31	8.35
1275	NYSE	SRI	Wed, Nov 6, 2002	8.10	8.90	8.05	8.55
1274	NYSE	SRI	Tue, Nov 5, 2002	7.20	7.36	7.05	7.05
1273	NYSE	SRI	Mon, Nov 4, 2002	8.45	8.45	7.10	7.63
1272	NYSE	SRI	Fri, Nov 1, 2002	9.69	9.69	8.25	8.30
1271	NYSE	SRI	Thu, Oct 31, 2002	10.01	10.01	9.31	9.69
1270	NYSE	SRI	Wed, Oct 30, 2002	10.15	10.15	9.75	9.97
1269	NYSE	SRI	Tue, Oct 29, 2002	10.40	10.40	9.80	10.15
1268	NYSE	SRI	Mon, Oct 28, 2002	11.25	11.33	10.65	10.65
1267	NYSE	SRI	Fri, Oct 25, 2002	12.10	12.10	11.37	11.75
1266	NYSE	SRI	Thu, Oct 24, 2002	12.27	12.89	11.17	12.15
1265	NYSE	SRI	Wed, Oct 23, 2002	11.75	12.20	11.10	12.17
1264	NYSE	SRI	Tue, Oct 22, 2002	12.80	12.90	12.25	12.30
1263	NYSE	SRI	Mon, Oct 21, 2002	13.06	13.06	12.78	12.90
1262	NYSE	SRI	Fri, Oct 18, 2002	13.76	13.76	13.16	13.16
1261	NYSE	SRI	Thu, Oct 17, 2002	13.46	13.88	13.46	13.56
1260	NYSE	SRI	Wed, Oct 16, 2002	14.05	14.10	13.20	13.66
1259	NYSE	SRI	Tue, Oct 15, 2002	13.90	14.40	13.74	14.05
1258	NYSE	SRI	Mon, Oct 14, 2002	13.55	13.90	12.75	13.80
1257	NYSE	SRI	Fri, Oct 11, 2002	14.26	14.30	13.35	13.65
1256	NYSE	SRI	Thu, Oct 10, 2002	13.90	14.23	13.87	14.21
1255	NYSE	SRI	Wed, Oct 9, 2002	15.29	15.29	13.90	14.00
1254	NYSE	SRI	Tue, Oct 8, 2002	16.10	16.20	15.35	15.49
1253	NYSE	SRI	Mon, Oct 7, 2002	16.11	16.37	15.85	16.27
1252	NYSE	SRI	Fri, Oct 4, 2002	16.65	16.75	16.11	16.21
1251	NYSE	SRI	Thu, Oct 3, 2002	17.05	17.15	16.85	16.85
1250	NYSE	SRI	Wed, Oct 2, 2002	17.09	17.09	16.87	16.95
1249	NYSE	SRI	Tue, Oct 1, 2002	16.97	17.10	16.79	17.09
1248	NYSE	SRI	Mon, Sep 30, 2002	17.00	17.00	16.75	17.00
1247	NYSE	SRI	Fri, Sep 27, 2002	16.75	17.04	16.75	16.79
1246	NYSE	SRI	Thu, Sep 26, 2002	16.85	17.05	16.71	16.85
1245	NYSE	SRI	Wed, Sep 25, 2002	16.30	16.96	16.30	16.85
1244	NYSE	SRI	Tue, Sep 24, 2002	16.21	16.76	16.12	16.18
1243	NYSE	SRI	Mon, Sep 23, 2002	16.60	16.60	16.23	16.29
1242	NYSE	SRI	Fri, Sep 20, 2002	16.87	17.04	16.70	16.70
1241	NYSE	SRI	Thu, Sep 19, 2002	16.87	16.95	16.56	16.62
1240	NYSE	SRI	Wed, Sep 18, 2002	16.95	17.04	16.70	16.77
1239	NYSE	SRI	Tue, Sep 17, 2002	16.98	17.04	16.60	16.98
1238	NYSE	SRI	Mon, Sep 16, 2002	16.64	17.00	16.31	16.88
1237	NYSE	SRI	Fri, Sep 13, 2002	16.20	16.74	16.20	16.74
1236	NYSE	SRI	Thu, Sep 12, 2002	16.54	16.54	16.10	16.33
1235	NYSE	SRI	Wed, Sep 11, 2002	16.85	16.95	16.40	16.64
1234	NYSE	SRI	Tue, Sep 10, 2002	16.80	16.85	16.51	16.75
1233	NYSE	SRI	Mon, Sep 9, 2002	16.90	17.00	16.75	16.95
1232	NYSE	SRI	Fri, Sep 6, 2002	16.50	16.90	16.41	16.90
1231	NYSE	SRI	Thu, Sep 5, 2002	16.35	16.89	16.32	16.40
1230	NYSE	SRI	Wed, Sep 4, 2002	16.90	16.90	16.68	16.70
1229	NYSE	SRI	Tue, Sep 3, 2002	17.10	17.13	16.40	16.99
1228	NYSE	SRI	Fri, Aug 30, 2002	16.75	17.15	16.75	17.00
1227	NYSE	SRI	Thu, Aug 29, 2002	16.30	16.79	16.25	16.79
1226	NYSE	SRI	Wed, Aug 28, 2002	16.72	16.77	16.30	16.30
1225	NYSE	SRI	Tue, Aug 27, 2002	16.95	17.00	16.77	16.82
1224	NYSE	SRI	Mon, Aug 26, 2002	17.00	17.00	16.85	16.85
1223	NYSE	SRI	Fri, Aug 23, 2002	16.90	17.00	16.89	16.99
1222	NYSE	SRI	Thu, Aug 22, 2002	17.00	17.00	16.90	17.00
1221	NYSE	SRI	Wed, Aug 21, 2002	16.81	17.00	16.81	17.00
1220	NYSE	SRI	Tue, Aug 20, 2002	16.88	16.89	16.62	16.77
1219	NYSE	SRI	Mon, Aug 19, 2002	16.75	17.20	16.66	16.98
1218	NYSE	SRI	Fri, Aug 16, 2002	16.57	16.85	16.57	16.70
1217	NYSE	SRI	Thu, Aug 15, 2002	17.25	17.25	16.37	16.55
1216	NYSE	SRI	Wed, Aug 14, 2002	16.15	17.24	16.15	17.24
1215	NYSE	SRI	Tue, Aug 13, 2002	17.15	17.15	16.21	16.21
1214	NYSE	SRI	Mon, Aug 12, 2002	16.50	17.24	16.50	17.24
1213	NYSE	SRI	Fri, Aug 9, 2002	16.87	16.90	16.58	16.72
1212	NYSE	SRI	Thu, Aug 8, 2002	16.85	16.90	16.79	16.87
1211	NYSE	SRI	Wed, Aug 7, 2002	16.74	16.97	16.55	16.79
1210	NYSE	SRI	Tue, Aug 6, 2002	16.75	16.75	16.40	16.73
1209	NYSE	SRI	Mon, Aug 5, 2002	16.60	16.86	16.60	16.65
1208	NYSE	SRI	Fri, Aug 2, 2002	16.80	16.80	16.41	16.41
1207	NYSE	SRI	Thu, Aug 1, 2002	16.75	16.87	16.41	16.87
1206	NYSE	SRI	Wed, Jul 31, 2002	16.89	16.89	16.45	16.65
1205	NYSE	SRI	Tue, Jul 30, 2002	16.85	16.99	16.60	16.85
1204	NYSE	SRI	Mon, Jul 29, 2002	17.30	17.40	16.45	16.98
1203	NYSE	SRI	Fri, Jul 26, 2002	16.88	17.30	16.20	17.30
1202	NYSE	SRI	Thu, Jul 25, 2002	16.85	17.00	16.35	16.98
1201	NYSE	SRI	Wed, Jul 24, 2002	15.40	16.99	15.15	16.99
1200	NYSE	SRI	Tue, Jul 23, 2002	16.36	16.62	15.80	15.85
1199	NYSE	SRI	Mon, Jul 22, 2002	17.02	17.05	16.30	16.36
1198	NYSE	SRI	Fri, Jul 19, 2002	16.10	17.36	16.10	17.01
1197	NYSE	SRI	Thu, Jul 18, 2002	16.59	16.64	16.05	16.17
1196	NYSE	SRI	Wed, Jul 17, 2002	16.16	16.59	15.72	16.59
1195	NYSE	SRI	Tue, Jul 16, 2002	15.70	16.39	15.40	16.06
1194	NYSE	SRI	Mon, Jul 15, 2002	15.77	15.80	15.25	15.70
1193	NYSE	SRI	Fri, Jul 12, 2002	17.01	17.01	15.65	15.87
1192	NYSE	SRI	Thu, Jul 11, 2002	16.74	17.16	16.65	17.00
1191	NYSE	SRI	Wed, Jul 10, 2002	17.00	17.16	16.78	16.99
1190	NYSE	SRI	Tue, Jul 9, 2002	17.55	17.81	16.45	17.20
1189	NYSE	SRI	Mon, Jul 8, 2002	18.80	18.80	17.60	17.70
1188	NYSE	SRI	Fri, Jul 5, 2002	18.06	18.59	17.90	18.35
1187	NYSE	SRI	Wed, Jul 3, 2002	17.74	18.05	17.40	18.05
1186	NYSE	SRI	Tue, Jul 2, 2002	18.25	18.33	17.92	17.99
1185	NYSE	SRI	Mon, Jul 1, 2002	18.95	19.02	18.45	18.45
1184	NYSE	SRI	Fri, Jun 28, 2002	18.20	18.79	18.20	18.70
1183	NYSE	SRI	Thu, Jun 27, 2002	18.99	19.30	18.05	18.35
1182	NYSE	SRI	Wed, Jun 26, 2002	17.60	18.75	17.24	18.74
1181	NYSE	SRI	Tue, Jun 25, 2002	16.50	17.45	16.50	17.35
1180	NYSE	SRI	Mon, Jun 24, 2002	16.50	16.90	16.13	16.40
1179	NYSE	SRI	Fri, Jun 21, 2002	16.40	16.48	15.51	16.28
1178	NYSE	SRI	Thu, Jun 20, 2002	15.80	16.45	15.14	16.30
1177	NYSE	SRI	Wed, Jun 19, 2002	17.86	17.96	16.10	16.25
1176	NYSE	SRI	Tue, Jun 18, 2002	17.90	18.09	17.75	17.96
1175	NYSE	SRI	Mon, Jun 17, 2002	17.20	18.10	17.20	17.80
1174	NYSE	SRI	Fri, Jun 14, 2002	17.05	17.45	16.90	17.10
1173	NYSE	SRI	Thu, Jun 13, 2002	17.23	17.40	16.72	17.09
1172	NYSE	SRI	Wed, Jun 12, 2002	16.00	16.97	16.00	16.97
1171	NYSE	SRI	Tue, Jun 11, 2002	15.42	16.17	15.42	15.95
1170	NYSE	SRI	Mon, Jun 10, 2002	14.83	15.82	14.68	15.51
1169	NYSE	SRI	Fri, Jun 7, 2002	14.00	15.02	13.90	14.86
1168	NYSE	SRI	Thu, Jun 6, 2002	15.25	15.25	14.00	14.00
1167	NYSE	SRI	Wed, Jun 5, 2002	15.25	15.38	14.50	15.35
1166	NYSE	SRI	Tue, Jun 4, 2002	15.90	16.30	15.07	15.25
1165	NYSE	SRI	Mon, Jun 3, 2002	16.90	17.00	16.00	16.00
1164	NYSE	SRI	Fri, May 31, 2002	15.00	16.50	15.00	15.75
1163	NYSE	SRI	Thu, May 30, 2002	13.10	15.00	13.00	15.00
1162	NYSE	SRI	Wed, May 29, 2002	13.08	13.20	12.50	13.20
1161	NYSE	SRI	Tue, May 28, 2002	12.75	13.36	12.75	13.08
1160	NYSE	SRI	Fri, May 24, 2002	13.20	13.20	12.03	12.55
1159	NYSE	SRI	Thu, May 23, 2002	13.65	13.65	13.10	13.30
1158	NYSE	SRI	Wed, May 22, 2002	13.91	13.91	12.81	13.65
1157	NYSE	SRI	Tue, May 21, 2002	14.95	15.00	13.54	13.91
1156	NYSE	SRI	Mon, May 20, 2002	14.95	14.95	14.10	14.70
1155	NYSE	SRI	Fri, May 17, 2002	14.50	15.00	14.50	14.70
1154	NYSE	SRI	Thu, May 16, 2002	16.40	16.49	15.40	15.46
1153	NYSE	SRI	Wed, May 15, 2002	15.70	16.49	15.70	16.49
1152	NYSE	SRI	Tue, May 14, 2002	16.40	16.45	15.61	15.91
1151	NYSE	SRI	Mon, May 13, 2002	15.02	15.99	15.02	15.99
1150	NYSE	SRI	Fri, May 10, 2002	16.20	16.20	15.00	15.00
1149	NYSE	SRI	Thu, May 9, 2002	16.36	16.99	16.01	16.01
1148	NYSE	SRI	Wed, May 8, 2002	16.25	16.90	16.00	16.46
1147	NYSE	SRI	Tue, May 7, 2002	15.73	17.09	15.25	16.46
1146	NYSE	SRI	Mon, May 6, 2002	15.67	16.30	15.55	15.98
1145	NYSE	SRI	Fri, May 3, 2002	15.94	16.00	15.70	15.70
1144	NYSE	SRI	Thu, May 2, 2002	15.99	16.69	15.50	15.80
1143	NYSE	SRI	Wed, May 1, 2002	14.40	16.49	14.40	15.94
1142	NYSE	SRI	Tue, Apr 30, 2002	13.57	14.65	13.57	14.50
1141	NYSE	SRI	Mon, Apr 29, 2002	13.55	13.64	13.50	13.50
1140	NYSE	SRI	Fri, Apr 26, 2002	13.10	13.75	13.10	13.60
1139	NYSE	SRI	Thu, Apr 25, 2002	13.50	13.70	13.20	13.20
1138	NYSE	SRI	Wed, Apr 24, 2002	12.15	13.50	12.15	13.35
1137	NYSE	SRI	Tue, Apr 23, 2002	12.36	12.36	12.10	12.10
1136	NYSE	SRI	Mon, Apr 22, 2002	13.40	13.40	12.35	12.35
1135	NYSE	SRI	Fri, Apr 19, 2002	14.05	14.10	13.50	13.50
1134	NYSE	SRI	Thu, Apr 18, 2002	13.56	14.30	13.30	14.13
1133	NYSE	SRI	Wed, Apr 17, 2002	13.98	13.98	13.27	13.56
1132	NYSE	SRI	Tue, Apr 16, 2002	12.35	14.30	12.35	13.95
1131	NYSE	SRI	Mon, Apr 15, 2002	13.50	14.05	12.20	12.25
1130	NYSE	SRI	Fri, Apr 12, 2002	11.80	13.49	11.80	13.49
1129	NYSE	SRI	Thu, Apr 11, 2002	12.20	12.50	11.76	11.80
1128	NYSE	SRI	Wed, Apr 10, 2002	11.25	12.20	11.25	12.20
1127	NYSE	SRI	Tue, Apr 9, 2002	11.60	11.60	11.20	11.20
1126	NYSE	SRI	Mon, Apr 8, 2002	11.80	12.00	11.54	11.60
1125	NYSE	SRI	Fri, Apr 5, 2002	10.60	11.85	10.60	11.70
1124	NYSE	SRI	Thu, Apr 4, 2002	9.93	10.00	9.93	10.00
1123	NYSE	SRI	Wed, Apr 3, 2002	9.98	9.99	9.90	9.98
1122	NYSE	SRI	Tue, Apr 2, 2002	9.98	10.00	9.95	9.95
1121	NYSE	SRI	Mon, Apr 1, 2002	9.85	9.99	9.85	9.96
1120	NYSE	SRI	Thu, Mar 28, 2002	9.70	9.85	9.70	9.85
1119	NYSE	SRI	Wed, Mar 27, 2002	9.75	9.77	9.72	9.77
1118	NYSE	SRI	Tue, Mar 26, 2002	9.65	9.75	9.65	9.75
1117	NYSE	SRI	Mon, Mar 25, 2002	9.75	9.79	9.70	9.73
1116	NYSE	SRI	Fri, Mar 22, 2002	9.90	9.90	9.85	9.85
1115	NYSE	SRI	Thu, Mar 21, 2002	9.99	9.99	9.92	9.98
1114	NYSE	SRI	Wed, Mar 20, 2002	10.25	10.28	9.99	9.99
1113	NYSE	SRI	Tue, Mar 19, 2002	10.28	10.35	10.27	10.29
1112	NYSE	SRI	Mon, Mar 18, 2002	10.48	10.48	10.29	10.30
1111	NYSE	SRI	Fri, Mar 15, 2002	10.59	10.59	10.45	10.47
1110	NYSE	SRI	Thu, Mar 14, 2002	10.93	10.93	10.71	10.79
1109	NYSE	SRI	Wed, Mar 13, 2002	11.09	11.09	10.85	10.89
1108	NYSE	SRI	Tue, Mar 12, 2002	11.39	11.39	11.00	11.09
1107	NYSE	SRI	Mon, Mar 11, 2002	10.50	11.40	10.50	11.39
1106	NYSE	SRI	Fri, Mar 8, 2002	9.40	10.40	9.40	10.40
1105	NYSE	SRI	Thu, Mar 7, 2002	9.40	9.40	9.40	9.40
1104	NYSE	SRI	Wed, Mar 6, 2002	9.05	9.35	9.04	9.35
1103	NYSE	SRI	Tue, Mar 5, 2002	8.70	9.05	8.70	9.05
1102	NYSE	SRI	Mon, Mar 4, 2002	8.69	8.70	8.68	8.70
1101	NYSE	SRI	Fri, Mar 1, 2002	8.65	8.69	8.62	8.69
1100	NYSE	SRI	Thu, Feb 28, 2002	8.65	8.65	8.60	8.60
1099	NYSE	SRI	Wed, Feb 27, 2002	8.55	8.55	8.55	8.55
1098	NYSE	SRI	Tue, Feb 26, 2002	8.50	8.50	8.45	8.50
1097	NYSE	SRI	Mon, Feb 25, 2002	8.50	8.50	8.47	8.48
1096	NYSE	SRI	Fri, Feb 22, 2002	8.40	8.55	8.31	8.55
1095	NYSE	SRI	Thu, Feb 21, 2002	8.60	8.60	8.40	8.40
1094	NYSE	SRI	Wed, Feb 20, 2002	8.63	8.65	8.50	8.65
1093	NYSE	SRI	Tue, Feb 19, 2002	8.60	8.60	8.50	8.60
1092	NYSE	SRI	Fri, Feb 15, 2002	8.40	8.70	8.40	8.69
1091	NYSE	SRI	Thu, Feb 14, 2002	8.25	8.45	8.25	8.40
1090	NYSE	SRI	Wed, Feb 13, 2002	7.90	8.15	7.80	8.15
1089	NYSE	SRI	Tue, Feb 12, 2002	7.80	7.80	7.80	7.80
1088	NYSE	SRI	Mon, Feb 11, 2002	7.90	7.90	7.89	7.90
1087	NYSE	SRI	Fri, Feb 8, 2002	7.95	8.00	7.85	7.90
1086	NYSE	SRI	Thu, Feb 7, 2002	8.10	8.10	7.89	7.89
1085	NYSE	SRI	Wed, Feb 6, 2002	7.80	8.00	7.70	8.00
1084	NYSE	SRI	Tue, Feb 5, 2002	7.85	7.93	7.80	7.83
1083	NYSE	SRI	Mon, Feb 4, 2002	7.60	7.84	7.58	7.80
1082	NYSE	SRI	Fri, Feb 1, 2002	7.70	7.70	7.65	7.65
1081	NYSE	SRI	Thu, Jan 31, 2002	7.65	7.65	7.51	7.60
1080	NYSE	SRI	Wed, Jan 30, 2002	7.65	7.70	7.55	7.70
1079	NYSE	SRI	Tue, Jan 29, 2002	7.73	7.76	7.70	7.70
1078	NYSE	SRI	Mon, Jan 28, 2002	7.70	7.80	7.70	7.79
1077	NYSE	SRI	Fri, Jan 25, 2002	7.90	7.90	7.80	7.80
1076	NYSE	SRI	Thu, Jan 24, 2002	7.95	7.95	7.89	7.95
1075	NYSE	SRI	Wed, Jan 23, 2002	8.25	8.25	7.90	8.02
1074	NYSE	SRI	Tue, Jan 22, 2002	8.18	8.18	8.15	8.15
1073	NYSE	SRI	Fri, Jan 18, 2002	8.25	8.25	8.15	8.20
1072	NYSE	SRI	Thu, Jan 17, 2002	7.96	8.20	7.96	8.20
1071	NYSE	SRI	Wed, Jan 16, 2002	8.15	8.17	8.06	8.06
1070	NYSE	SRI	Tue, Jan 15, 2002	8.45	8.45	8.10	8.25
1069	NYSE	SRI	Mon, Jan 14, 2002	8.80	8.92	8.45	8.45
1068	NYSE	SRI	Fri, Jan 11, 2002	9.00	9.00	8.90	8.90
1067	NYSE	SRI	Thu, Jan 10, 2002	9.10	9.10	8.93	9.05
1066	NYSE	SRI	Wed, Jan 9, 2002	9.45	9.45	9.20	9.20
1065	NYSE	SRI	Tue, Jan 8, 2002	9.50	9.53	9.30	9.40
1064	NYSE	SRI	Mon, Jan 7, 2002	9.67	9.70	9.60	9.60
1063	NYSE	SRI	Fri, Jan 4, 2002	9.30	9.65	9.30	9.65
1062	NYSE	SRI	Thu, Jan 3, 2002	9.12	9.30	9.12	9.25
1061	NYSE	SRI	Wed, Jan 2, 2002	9.15	9.18	9.10	9.12
1060	NYSE	SRI	Mon, Dec 31, 2001	8.60	9.10	8.55	9.10
1059	NYSE	SRI	Fri, Dec 28, 2001	8.05	8.60	8.05	8.60
1058	NYSE	SRI	Thu, Dec 27, 2001	7.35	8.05	7.35	8.00
1057	NYSE	SRI	Wed, Dec 26, 2001	7.05	7.33	7.05	7.30
1056	NYSE	SRI	Mon, Dec 24, 2001	6.60	6.97	6.55	6.97
1055	NYSE	SRI	Fri, Dec 21, 2001	6.32	6.55	6.30	6.55
1054	NYSE	SRI	Thu, Dec 20, 2001	6.65	6.80	6.00	6.31
1053	NYSE	SRI	Wed, Dec 19, 2001	6.75	6.75	6.60	6.60
1052	NYSE	SRI	Tue, Dec 18, 2001	6.47	6.85	6.45	6.85
1051	NYSE	SRI	Mon, Dec 17, 2001	6.40	6.50	6.35	6.45
1050	NYSE	SRI	Fri, Dec 14, 2001	6.40	6.45	6.40	6.42
1049	NYSE	SRI	Thu, Dec 13, 2001	6.40	6.40	6.33	6.33
1048	NYSE	SRI	Wed, Dec 12, 2001	6.40	6.40	6.30	6.36
1047	NYSE	SRI	Tue, Dec 11, 2001	6.10	6.35	5.40	6.33
1046	NYSE	SRI	Mon, Dec 10, 2001	6.29	6.29	6.05	6.05
1045	NYSE	SRI	Fri, Dec 7, 2001	6.25	6.28	6.20	6.25
1044	NYSE	SRI	Thu, Dec 6, 2001	6.28	6.28	6.09	6.25
1043	NYSE	SRI	Wed, Dec 5, 2001	6.30	6.30	6.10	6.25
1042	NYSE	SRI	Tue, Dec 4, 2001	6.25	6.30	6.20	6.30
1041	NYSE	SRI	Mon, Dec 3, 2001	6.50	6.70	6.20	6.25
1040	NYSE	SRI	Fri, Nov 30, 2001	6.30	6.63	6.30	6.54
1039	NYSE	SRI	Thu, Nov 29, 2001	6.45	6.45	6.25	6.39
1038	NYSE	SRI	Wed, Nov 28, 2001	6.50	6.50	6.30	6.38
1037	NYSE	SRI	Tue, Nov 27, 2001	6.62	6.65	6.40	6.45
1036	NYSE	SRI	Mon, Nov 26, 2001	6.50	6.80	6.50	6.72
1035	NYSE	SRI	Fri, Nov 23, 2001	6.50	6.50	6.50	6.50
1034	NYSE	SRI	Wed, Nov 21, 2001	6.59	6.59	6.44	6.50
1033	NYSE	SRI	Tue, Nov 20, 2001	6.59	6.60	6.52	6.59
1032	NYSE	SRI	Mon, Nov 19, 2001	6.45	6.56	6.45	6.56
1031	NYSE	SRI	Fri, Nov 16, 2001	6.31	6.50	6.30	6.40
1030	NYSE	SRI	Thu, Nov 15, 2001	6.39	6.50	6.25	6.30
1029	NYSE	SRI	Wed, Nov 14, 2001	6.45	6.55	6.40	6.47
1028	NYSE	SRI	Tue, Nov 13, 2001	6.35	6.45	6.35	6.39
1027	NYSE	SRI	Mon, Nov 12, 2001	6.30	6.35	6.30	6.35
1026	NYSE	SRI	Fri, Nov 9, 2001	6.05	6.40	6.05	6.29
1025	NYSE	SRI	Thu, Nov 8, 2001	6.31	6.40	6.15	6.15
1024	NYSE	SRI	Wed, Nov 7, 2001	6.40	6.45	6.34	6.35
1023	NYSE	SRI	Tue, Nov 6, 2001	6.00	6.35	6.00	6.34
1022	NYSE	SRI	Mon, Nov 5, 2001	6.00	6.00	5.90	6.00
1021	NYSE	SRI	Fri, Nov 2, 2001	6.33	6.34	6.00	6.00
1020	NYSE	SRI	Thu, Nov 1, 2001	6.40	6.40	6.30	6.34
1019	NYSE	SRI	Wed, Oct 31, 2001	6.55	6.56	6.35	6.40
1018	NYSE	SRI	Tue, Oct 30, 2001	7.10	7.10	6.55	6.55
1017	NYSE	SRI	Mon, Oct 29, 2001	7.23	7.23	7.20	7.20
1016	NYSE	SRI	Fri, Oct 26, 2001	7.16	7.16	7.11	7.13
1015	NYSE	SRI	Thu, Oct 25, 2001	7.20	7.20	7.15	7.16
1014	NYSE	SRI	Wed, Oct 24, 2001	7.40	7.40	7.20	7.20
1013	NYSE	SRI	Tue, Oct 23, 2001	7.31	7.31	7.30	7.30
1012	NYSE	SRI	Mon, Oct 22, 2001	7.70	7.70	7.30	7.31
1011	NYSE	SRI	Fri, Oct 19, 2001	7.80	7.80	7.55	7.70
1010	NYSE	SRI	Thu, Oct 18, 2001	7.75	7.80	7.74	7.74
1009	NYSE	SRI	Wed, Oct 17, 2001	8.00	8.00	7.80	7.80
1008	NYSE	SRI	Tue, Oct 16, 2001	8.05	8.05	7.81	7.95
1007	NYSE	SRI	Mon, Oct 15, 2001	8.00	8.00	7.90	7.99
1006	NYSE	SRI	Fri, Oct 12, 2001	8.00	8.00	8.00	8.00
1005	NYSE	SRI	Thu, Oct 11, 2001	8.00	8.04	7.90	8.04
1004	NYSE	SRI	Wed, Oct 10, 2001	8.00	8.00	7.85	7.99
1003	NYSE	SRI	Tue, Oct 9, 2001	7.94	7.99	7.80	7.94
1002	NYSE	SRI	Mon, Oct 8, 2001	7.80	8.00	7.80	7.98
1001	NYSE	SRI	Fri, Oct 5, 2001	7.75	7.95	7.70	7.80
1000	NYSE	SRI	Thu, Oct 4, 2001	7.60	7.77	7.60	7.77
999	NYSE	SRI	Wed, Oct 3, 2001	7.30	7.50	7.30	7.50
998	NYSE	SRI	Tue, Oct 2, 2001	7.15	7.32	7.10	7.30
997	NYSE	SRI	Mon, Oct 1, 2001	7.00	7.10	7.00	7.05
996	NYSE	SRI	Fri, Sep 28, 2001	7.15	7.60	7.00	7.00
995	NYSE	SRI	Thu, Sep 27, 2001	7.30	7.30	7.00	7.15
994	NYSE	SRI	Wed, Sep 26, 2001	8.35	8.50	7.00	7.25
993	NYSE	SRI	Tue, Sep 25, 2001	8.15	8.30	8.10	8.30
992	NYSE	SRI	Mon, Sep 24, 2001	8.24	8.24	8.00	8.10
991	NYSE	SRI	Fri, Sep 21, 2001	8.39	8.39	8.10	8.19
990	NYSE	SRI	Thu, Sep 20, 2001	8.75	8.75	8.60	8.61
989	NYSE	SRI	Wed, Sep 19, 2001	8.60	8.75	8.60	8.65
988	NYSE	SRI	Tue, Sep 18, 2001	8.70	8.70	8.40	8.55
987	NYSE	SRI	Mon, Sep 17, 2001	8.55	8.70	8.55	8.65
986	NYSE	SRI	Mon, Sep 10, 2001	8.60	8.65	8.45	8.65
985	NYSE	SRI	Fri, Sep 7, 2001	8.51	8.60	8.50	8.56
984	NYSE	SRI	Thu, Sep 6, 2001	8.70	8.70	8.51	8.52
983	NYSE	SRI	Wed, Sep 5, 2001	8.75	8.85	8.65	8.65
982	NYSE	SRI	Tue, Sep 4, 2001	8.85	8.85	8.70	8.70
981	NYSE	SRI	Fri, Aug 31, 2001	8.90	8.90	8.80	8.85
980	NYSE	SRI	Thu, Aug 30, 2001	8.90	8.90	8.83	8.90
979	NYSE	SRI	Wed, Aug 29, 2001	9.00	9.00	8.91	9.00
978	NYSE	SRI	Tue, Aug 28, 2001	9.08	9.08	8.99	9.00
977	NYSE	SRI	Mon, Aug 27, 2001	9.30	9.30	9.05	9.08
976	NYSE	SRI	Fri, Aug 24, 2001	9.30	9.30	9.15	9.25
975	NYSE	SRI	Thu, Aug 23, 2001	9.40	9.40	9.30	9.35
974	NYSE	SRI	Wed, Aug 22, 2001	9.05	9.40	9.00	9.40
973	NYSE	SRI	Tue, Aug 21, 2001	9.05	9.05	9.00	9.00
972	NYSE	SRI	Mon, Aug 20, 2001	9.20	9.20	8.90	9.05
971	NYSE	SRI	Fri, Aug 17, 2001	9.60	9.60	9.15	9.15
970	NYSE	SRI	Thu, Aug 16, 2001	9.55	9.70	9.50	9.70
969	NYSE	SRI	Wed, Aug 15, 2001	9.55	9.66	9.50	9.60
968	NYSE	SRI	Tue, Aug 14, 2001	9.50	9.59	9.45	9.55
967	NYSE	SRI	Mon, Aug 13, 2001	9.14	9.54	9.06	9.49
966	NYSE	SRI	Fri, Aug 10, 2001	8.75	9.20	8.50	9.15
965	NYSE	SRI	Thu, Aug 9, 2001	8.30	8.60	8.30	8.60
964	NYSE	SRI	Wed, Aug 8, 2001	8.50	8.50	8.25	8.25
963	NYSE	SRI	Tue, Aug 7, 2001	9.20	9.20	8.65	8.65
962	NYSE	SRI	Mon, Aug 6, 2001	9.20	9.40	9.20	9.30
961	NYSE	SRI	Fri, Aug 3, 2001	9.05	9.30	8.85	9.25
960	NYSE	SRI	Thu, Aug 2, 2001	9.30	9.30	9.10	9.10
959	NYSE	SRI	Wed, Aug 1, 2001	9.05	9.30	8.95	9.30
958	NYSE	SRI	Tue, Jul 31, 2001	8.95	9.10	8.80	8.95
957	NYSE	SRI	Mon, Jul 30, 2001	8.75	8.85	8.60	8.85
956	NYSE	SRI	Fri, Jul 27, 2001	8.55	8.85	8.45	8.85
955	NYSE	SRI	Thu, Jul 26, 2001	8.68	8.68	8.21	8.60
954	NYSE	SRI	Wed, Jul 25, 2001	8.35	8.75	8.20	8.74
953	NYSE	SRI	Tue, Jul 24, 2001	8.65	8.65	8.10	8.35
952	NYSE	SRI	Mon, Jul 23, 2001	8.66	8.73	8.55	8.55
951	NYSE	SRI	Fri, Jul 20, 2001	8.75	8.75	8.35	8.61
950	NYSE	SRI	Thu, Jul 19, 2001	8.65	8.99	8.65	8.78
949	NYSE	SRI	Wed, Jul 18, 2001	9.40	9.40	8.75	8.75
948	NYSE	SRI	Tue, Jul 17, 2001	9.53	9.65	9.20	9.50
947	NYSE	SRI	Mon, Jul 16, 2001	9.50	9.55	9.50	9.50
946	NYSE	SRI	Fri, Jul 13, 2001	9.51	9.53	9.00	9.40
945	NYSE	SRI	Thu, Jul 12, 2001	9.12	9.50	9.12	9.49
944	NYSE	SRI	Wed, Jul 11, 2001	9.40	9.40	9.05	9.05
943	NYSE	SRI	Tue, Jul 10, 2001	9.90	9.95	9.05	9.40
942	NYSE	SRI	Mon, Jul 9, 2001	10.20	10.80	9.70	9.80
941	NYSE	SRI	Fri, Jul 6, 2001	10.25	10.25	10.20	10.20
940	NYSE	SRI	Thu, Jul 5, 2001	10.56	10.56	10.30	10.30
939	NYSE	SRI	Tue, Jul 3, 2001	10.75	10.85	10.40	10.55
938	NYSE	SRI	Mon, Jul 2, 2001	10.65	11.60	10.65	11.58
937	NYSE	SRI	Fri, Jun 29, 2001	11.50	12.00	10.75	10.75
936	NYSE	SRI	Thu, Jun 28, 2001	10.95	11.70	10.95	11.60
935	NYSE	SRI	Wed, Jun 27, 2001	10.73	11.00	10.70	10.90
934	NYSE	SRI	Tue, Jun 26, 2001	10.50	10.84	10.50	10.83
933	NYSE	SRI	Mon, Jun 25, 2001	10.97	11.00	10.45	10.50
932	NYSE	SRI	Fri, Jun 22, 2001	10.40	10.95	10.30	10.80
931	NYSE	SRI	Thu, Jun 21, 2001	10.30	10.45	10.20	10.40
930	NYSE	SRI	Wed, Jun 20, 2001	10.46	10.49	10.26	10.30
929	NYSE	SRI	Tue, Jun 19, 2001	10.70	10.70	10.35	10.36
928	NYSE	SRI	Mon, Jun 18, 2001	10.85	10.85	10.60	10.60
927	NYSE	SRI	Fri, Jun 15, 2001	10.50	10.90	10.50	10.90
926	NYSE	SRI	Thu, Jun 14, 2001	10.87	10.87	10.15	10.50
925	NYSE	SRI	Wed, Jun 13, 2001	10.60	11.00	10.55	10.77
924	NYSE	SRI	Tue, Jun 12, 2001	9.45	10.50	9.45	10.50
923	NYSE	SRI	Mon, Jun 11, 2001	9.40	9.58	9.40	9.45
922	NYSE	SRI	Fri, Jun 8, 2001	9.50	9.60	9.50	9.50
921	NYSE	SRI	Thu, Jun 7, 2001	9.55	9.65	9.55	9.60
920	NYSE	SRI	Wed, Jun 6, 2001	9.50	9.50	9.50	9.50
919	NYSE	SRI	Tue, Jun 5, 2001	9.49	9.50	9.49	9.50
918	NYSE	SRI	Mon, Jun 4, 2001	9.40	9.49	9.40	9.49
917	NYSE	SRI	Fri, Jun 1, 2001	9.15	9.45	9.15	9.45
916	NYSE	SRI	Thu, May 31, 2001	9.72	9.72	9.10	9.10
915	NYSE	SRI	Wed, May 30, 2001	9.25	9.75	9.20	9.65
914	NYSE	SRI	Tue, May 29, 2001	8.99	9.25	8.97	9.15
913	NYSE	SRI	Fri, May 25, 2001	8.90	8.98	8.90	8.92
912	NYSE	SRI	Thu, May 24, 2001	8.75	8.80	8.63	8.80
911	NYSE	SRI	Wed, May 23, 2001	8.90	8.90	8.65	8.65
910	NYSE	SRI	Tue, May 22, 2001	9.10	9.10	8.75	8.80
909	NYSE	SRI	Mon, May 21, 2001	8.69	9.00	8.67	9.00
908	NYSE	SRI	Fri, May 18, 2001	8.45	8.60	8.40	8.60
907	NYSE	SRI	Thu, May 17, 2001	8.34	8.55	7.50	8.51
906	NYSE	SRI	Wed, May 16, 2001	8.58	8.59	8.35	8.35
905	NYSE	SRI	Tue, May 15, 2001	8.74	8.74	8.30	8.60
904	NYSE	SRI	Mon, May 14, 2001	8.65	8.74	8.50	8.74
903	NYSE	SRI	Fri, May 11, 2001	8.63	8.74	8.60	8.68
902	NYSE	SRI	Thu, May 10, 2001	8.50	8.75	8.44	8.66
901	NYSE	SRI	Wed, May 9, 2001	8.49	8.50	8.39	8.50
900	NYSE	SRI	Tue, May 8, 2001	8.35	8.50	8.35	8.49
899	NYSE	SRI	Mon, May 7, 2001	8.50	8.50	8.30	8.30
898	NYSE	SRI	Fri, May 4, 2001	8.50	8.50	8.50	8.50
897	NYSE	SRI	Thu, May 3, 2001	8.65	8.65	8.35	8.49
896	NYSE	SRI	Wed, May 2, 2001	8.15	8.75	8.15	8.65
895	NYSE	SRI	Tue, May 1, 2001	8.15	8.15	7.80	8.15
894	NYSE	SRI	Mon, Apr 30, 2001	7.51	8.30	7.50	8.15
893	NYSE	SRI	Fri, Apr 27, 2001	7.11	7.50	7.11	7.50
892	NYSE	SRI	Thu, Apr 26, 2001	7.09	7.10	7.01	7.05
891	NYSE	SRI	Wed, Apr 25, 2001	7.00	7.09	7.00	7.09
890	NYSE	SRI	Tue, Apr 24, 2001	7.15	7.15	6.90	6.90
889	NYSE	SRI	Mon, Apr 23, 2001	7.44	7.50	7.10	7.10
888	NYSE	SRI	Fri, Apr 20, 2001	7.57	7.57	7.45	7.50
887	NYSE	SRI	Thu, Apr 19, 2001	7.53	7.62	7.53	7.62
886	NYSE	SRI	Wed, Apr 18, 2001	7.05	8.00	7.05	7.63
885	NYSE	SRI	Tue, Apr 17, 2001	7.20	7.21	6.85	7.00
884	NYSE	SRI	Mon, Apr 16, 2001	7.02	7.35	7.02	7.25
883	NYSE	SRI	Thu, Apr 12, 2001	6.90	7.02	6.90	7.02
882	NYSE	SRI	Wed, Apr 11, 2001	7.35	7.35	6.75	6.80
881	NYSE	SRI	Tue, Apr 10, 2001	7.10	7.35	6.75	7.35
880	NYSE	SRI	Mon, Apr 9, 2001	7.00	7.10	7.00	7.10
879	NYSE	SRI	Fri, Apr 6, 2001	6.95	7.00	6.95	7.00
878	NYSE	SRI	Thu, Apr 5, 2001	7.00	7.10	6.90	7.00
877	NYSE	SRI	Wed, Apr 4, 2001	7.00	7.20	6.95	6.95
876	NYSE	SRI	Tue, Apr 3, 2001	7.10	7.15	7.00	7.15
875	NYSE	SRI	Mon, Apr 2, 2001	7.34	7.34	7.10	7.15
874	NYSE	SRI	Fri, Mar 30, 2001	7.50	7.52	7.30	7.35
873	NYSE	SRI	Thu, Mar 29, 2001	7.95	7.95	7.60	7.60
872	NYSE	SRI	Wed, Mar 28, 2001	7.95	7.95	7.79	7.95
871	NYSE	SRI	Tue, Mar 27, 2001	7.80	8.05	7.80	8.00
870	NYSE	SRI	Mon, Mar 26, 2001	8.00	8.00	7.82	7.82
869	NYSE	SRI	Fri, Mar 23, 2001	8.00	8.00	7.90	8.00
868	NYSE	SRI	Thu, Mar 22, 2001	7.85	7.95	7.75	7.90
867	NYSE	SRI	Wed, Mar 21, 2001	8.10	8.15	7.90	7.90
866	NYSE	SRI	Tue, Mar 20, 2001	8.20	8.25	8.11	8.20
865	NYSE	SRI	Mon, Mar 19, 2001	8.05	8.20	8.05	8.20
864	NYSE	SRI	Fri, Mar 16, 2001	8.25	8.25	7.85	8.15
863	NYSE	SRI	Thu, Mar 15, 2001	8.00	8.15	7.95	8.15
862	NYSE	SRI	Wed, Mar 14, 2001	8.10	8.15	8.00	8.10
861	NYSE	SRI	Tue, Mar 13, 2001	7.70	8.10	7.46	8.10
860	NYSE	SRI	Mon, Mar 12, 2001	7.85	8.00	7.60	7.60
859	NYSE	SRI	Fri, Mar 9, 2001	7.50	8.00	7.42	7.90
858	NYSE	SRI	Thu, Mar 8, 2001	7.52	7.73	7.52	7.55
857	NYSE	SRI	Wed, Mar 7, 2001	7.46	7.52	7.46	7.52
856	NYSE	SRI	Tue, Mar 6, 2001	7.46	7.46	7.30	7.43
855	NYSE	SRI	Mon, Mar 5, 2001	7.45	7.50	7.40	7.45
854	NYSE	SRI	Fri, Mar 2, 2001	7.28	7.55	7.28	7.42
853	NYSE	SRI	Thu, Mar 1, 2001	7.50	7.50	7.15	7.28
852	NYSE	SRI	Wed, Feb 28, 2001	7.65	7.75	7.50	7.55
851	NYSE	SRI	Tue, Feb 27, 2001	7.90	7.90	7.75	7.75
850	NYSE	SRI	Mon, Feb 26, 2001	8.02	8.09	7.95	7.96
849	NYSE	SRI	Fri, Feb 23, 2001	8.40	8.40	8.09	8.09
848	NYSE	SRI	Thu, Feb 22, 2001	8.30	8.54	7.25	8.40
847	NYSE	SRI	Wed, Feb 21, 2001	8.30	8.47	8.30	8.40
846	NYSE	SRI	Tue, Feb 20, 2001	8.80	8.80	8.31	8.50
845	NYSE	SRI	Fri, Feb 16, 2001	8.60	9.15	8.25	8.90
844	NYSE	SRI	Thu, Feb 15, 2001	8.25	8.70	7.84	8.50
843	NYSE	SRI	Wed, Feb 14, 2001	7.40	8.35	7.38	8.31
842	NYSE	SRI	Tue, Feb 13, 2001	6.90	7.45	6.90	7.45
841	NYSE	SRI	Mon, Feb 12, 2001	6.65	6.99	6.65	6.99
840	NYSE	SRI	Fri, Feb 9, 2001	6.55	6.79	6.55	6.56
839	NYSE	SRI	Thu, Feb 8, 2001	6.65	6.73	6.60	6.65
838	NYSE	SRI	Wed, Feb 7, 2001	6.70	6.75	6.60	6.75
837	NYSE	SRI	Tue, Feb 6, 2001	6.99	7.10	6.80	6.80
836	NYSE	SRI	Mon, Feb 5, 2001	7.07	7.07	6.99	6.99
835	NYSE	SRI	Fri, Feb 2, 2001	7.36	7.36	7.10	7.17
834	NYSE	SRI	Thu, Feb 1, 2001	7.15	7.55	7.15	7.37
833	NYSE	SRI	Wed, Jan 31, 2001	7.40	7.40	7.20	7.23
832	NYSE	SRI	Tue, Jan 30, 2001	6.90	7.00	6.60	7.00
831	NYSE	SRI	Mon, Jan 29, 2001	6.76	7.02	6.63	7.02
830	NYSE	SRI	Fri, Jan 26, 2001	6.81	6.88	6.69	6.88
829	NYSE	SRI	Thu, Jan 25, 2001	6.75	6.94	6.75	6.88
828	NYSE	SRI	Wed, Jan 24, 2001	6.63	6.94	6.44	6.69
827	NYSE	SRI	Tue, Jan 23, 2001	5.63	6.63	5.63	6.63
826	NYSE	SRI	Mon, Jan 22, 2001	5.50	5.63	5.38	5.63
825	NYSE	SRI	Fri, Jan 19, 2001	5.31	5.38	5.06	5.38
824	NYSE	SRI	Thu, Jan 18, 2001	4.81	5.44	4.81	5.44
823	NYSE	SRI	Wed, Jan 17, 2001	4.94	5.19	4.81	4.81
822	NYSE	SRI	Tue, Jan 16, 2001	5.50	5.50	4.75	4.88
821	NYSE	SRI	Fri, Jan 12, 2001	5.44	5.69	5.25	5.50
820	NYSE	SRI	Thu, Jan 11, 2001	5.25	5.25	5.06	5.13
819	NYSE	SRI	Wed, Jan 10, 2001	5.25	5.31	5.00	5.25
818	NYSE	SRI	Tue, Jan 9, 2001	5.25	5.25	5.00	5.19
817	NYSE	SRI	Mon, Jan 8, 2001	6.63	6.63	5.75	5.88
816	NYSE	SRI	Fri, Jan 5, 2001	6.50	6.50	6.44	6.50
815	NYSE	SRI	Thu, Jan 4, 2001	6.44	6.50	6.25	6.38
814	NYSE	SRI	Wed, Jan 3, 2001	6.50	6.69	6.38	6.44
813	NYSE	SRI	Tue, Jan 2, 2001	6.75	6.75	6.19	6.50
812	NYSE	SRI	Fri, Dec 29, 2000	6.94	7.06	6.56	6.75
811	NYSE	SRI	Thu, Dec 28, 2000	6.31	7.19	6.00	7.06
810	NYSE	SRI	Wed, Dec 27, 2000	6.25	6.44	6.06	6.38
809	NYSE	SRI	Tue, Dec 26, 2000	6.50	6.50	6.25	6.25
808	NYSE	SRI	Fri, Dec 22, 2000	6.25	6.50	6.25	6.50
807	NYSE	SRI	Thu, Dec 21, 2000	6.81	6.94	6.00	6.13
806	NYSE	SRI	Wed, Dec 20, 2000	6.88	7.06	6.69	6.94
805	NYSE	SRI	Tue, Dec 19, 2000	7.63	7.63	6.94	7.00
804	NYSE	SRI	Mon, Dec 18, 2000	8.25	8.25	7.19	7.94
803	NYSE	SRI	Fri, Dec 15, 2000	7.94	8.31	7.19	8.13
802	NYSE	SRI	Thu, Dec 14, 2000	8.50	8.50	7.94	7.94
801	NYSE	SRI	Wed, Dec 13, 2000	8.69	8.69	8.44	8.56
800	NYSE	SRI	Tue, Dec 12, 2000	8.75	8.81	8.75	8.81
799	NYSE	SRI	Mon, Dec 11, 2000	8.75	8.88	8.56	8.88
798	NYSE	SRI	Fri, Dec 8, 2000	8.56	8.75	8.50	8.75
797	NYSE	SRI	Thu, Dec 7, 2000	8.88	8.88	8.19	8.44
796	NYSE	SRI	Wed, Dec 6, 2000	9.00	9.00	8.56	8.81
795	NYSE	SRI	Tue, Dec 5, 2000	8.38	9.13	8.25	9.00
794	NYSE	SRI	Mon, Dec 4, 2000	8.81	8.94	8.50	8.50
793	NYSE	SRI	Fri, Dec 1, 2000	8.63	8.81	8.44	8.81
792	NYSE	SRI	Thu, Nov 30, 2000	8.81	8.88	8.38	8.44
791	NYSE	SRI	Wed, Nov 29, 2000	8.19	8.81	8.06	8.81
790	NYSE	SRI	Tue, Nov 28, 2000	8.06	8.31	8.00	8.31
789	NYSE	SRI	Mon, Nov 27, 2000	8.75	8.75	8.13	8.19
788	NYSE	SRI	Fri, Nov 24, 2000	8.50	8.75	8.50	8.75
787	NYSE	SRI	Wed, Nov 22, 2000	8.63	8.63	8.56	8.63
786	NYSE	SRI	Tue, Nov 21, 2000	8.94	8.94	8.50	8.69
785	NYSE	SRI	Mon, Nov 20, 2000	9.00	9.00	8.75	8.94
784	NYSE	SRI	Fri, Nov 17, 2000	9.06	9.06	8.88	9.00
783	NYSE	SRI	Thu, Nov 16, 2000	9.25	9.31	8.75	8.94
782	NYSE	SRI	Wed, Nov 15, 2000	9.00	9.44	9.00	9.13
781	NYSE	SRI	Tue, Nov 14, 2000	9.06	9.25	8.94	9.06
780	NYSE	SRI	Mon, Nov 13, 2000	8.81	9.06	8.81	9.06
779	NYSE	SRI	Fri, Nov 10, 2000	8.63	8.94	8.50	8.94
778	NYSE	SRI	Thu, Nov 9, 2000	8.69	8.75	8.56	8.69
777	NYSE	SRI	Wed, Nov 8, 2000	9.19	9.19	8.75	8.75
776	NYSE	SRI	Tue, Nov 7, 2000	8.69	9.19	8.63	9.19
775	NYSE	SRI	Mon, Nov 6, 2000	9.25	9.25	8.31	8.44
774	NYSE	SRI	Fri, Nov 3, 2000	9.44	9.50	9.25	9.38
773	NYSE	SRI	Thu, Nov 2, 2000	9.69	9.69	9.44	9.50
772	NYSE	SRI	Wed, Nov 1, 2000	9.69	9.75	9.56	9.56
771	NYSE	SRI	Tue, Oct 31, 2000	9.63	9.88	9.63	9.75
770	NYSE	SRI	Mon, Oct 30, 2000	9.75	9.75	9.50	9.75
769	NYSE	SRI	Fri, Oct 27, 2000	9.81	9.88	9.63	9.69
768	NYSE	SRI	Thu, Oct 26, 2000	9.44	9.94	9.44	9.94
767	NYSE	SRI	Wed, Oct 25, 2000	9.75	9.75	9.38	9.50
766	NYSE	SRI	Tue, Oct 24, 2000	9.94	10.00	9.75	9.88
765	NYSE	SRI	Mon, Oct 23, 2000	9.75	9.94	9.69	9.94
764	NYSE	SRI	Fri, Oct 20, 2000	9.69	10.19	9.69	9.94
763	NYSE	SRI	Thu, Oct 19, 2000	9.63	9.63	9.44	9.56
762	NYSE	SRI	Wed, Oct 18, 2000	9.66	9.88	9.44	9.44
761	NYSE	SRI	Tue, Oct 17, 2000	9.88	9.88	9.31	9.56
760	NYSE	SRI	Mon, Oct 16, 2000	9.69	10.00	9.69	10.00
759	NYSE	SRI	Fri, Oct 13, 2000	9.75	10.00	9.50	9.94
758	NYSE	SRI	Thu, Oct 12, 2000	9.88	9.88	9.69	9.69
757	NYSE	SRI	Wed, Oct 11, 2000	9.50	10.00	9.50	10.00
756	NYSE	SRI	Tue, Oct 10, 2000	9.22	9.88	9.13	9.63
755	NYSE	SRI	Mon, Oct 9, 2000	9.25	9.31	9.13	9.31
754	NYSE	SRI	Fri, Oct 6, 2000	9.63	9.63	9.38	9.38
753	NYSE	SRI	Thu, Oct 5, 2000	9.44	9.81	9.31	9.81
752	NYSE	SRI	Wed, Oct 4, 2000	9.38	9.63	9.31	9.44
751	NYSE	SRI	Tue, Oct 3, 2000	9.50	9.50	9.06	9.50
750	NYSE	SRI	Mon, Oct 2, 2000	9.50	9.63	9.50	9.50
749	NYSE	SRI	Fri, Sep 29, 2000	9.94	9.94	9.50	9.63
748	NYSE	SRI	Thu, Sep 28, 2000	9.63	9.88	9.63	9.88
747	NYSE	SRI	Wed, Sep 27, 2000	10.00	10.00	9.63	9.75
746	NYSE	SRI	Tue, Sep 26, 2000	10.38	10.38	9.88	9.88
745	NYSE	SRI	Mon, Sep 25, 2000	10.31	10.50	10.25	10.38
744	NYSE	SRI	Fri, Sep 22, 2000	10.50	10.56	10.19	10.25
743	NYSE	SRI	Thu, Sep 21, 2000	10.56	10.75	10.44	10.56
742	NYSE	SRI	Wed, Sep 20, 2000	10.25	10.56	10.25	10.50
741	NYSE	SRI	Tue, Sep 19, 2000	10.63	10.63	10.25	10.38
740	NYSE	SRI	Mon, Sep 18, 2000	10.63	10.75	10.31	10.75
739	NYSE	SRI	Fri, Sep 15, 2000	11.00	11.00	10.63	10.75
738	NYSE	SRI	Thu, Sep 14, 2000	11.00	11.13	10.94	11.13
737	NYSE	SRI	Wed, Sep 13, 2000	11.00	11.13	11.00	11.13
736	NYSE	SRI	Tue, Sep 12, 2000	10.94	10.94	10.81	10.94
735	NYSE	SRI	Mon, Sep 11, 2000	11.00	11.00	10.75	10.88
734	NYSE	SRI	Fri, Sep 8, 2000	11.13	11.19	10.94	11.06
733	NYSE	SRI	Thu, Sep 7, 2000	11.13	11.19	11.00	11.19
732	NYSE	SRI	Wed, Sep 6, 2000	11.00	11.13	10.75	11.00
731	NYSE	SRI	Tue, Sep 5, 2000	11.00	11.00	10.75	11.00
730	NYSE	SRI	Fri, Sep 1, 2000	10.50	11.00	10.50	11.00
729	NYSE	SRI	Thu, Aug 31, 2000	10.25	10.69	10.25	10.38
728	NYSE	SRI	Wed, Aug 30, 2000	9.69	10.00	9.56	10.00
727	NYSE	SRI	Tue, Aug 29, 2000	9.69	10.00	9.69	9.69
726	NYSE	SRI	Mon, Aug 28, 2000	10.50	10.50	9.75	9.94
725	NYSE	SRI	Fri, Aug 25, 2000	10.31	10.50	10.19	10.31
724	NYSE	SRI	Thu, Aug 24, 2000	10.81	10.81	10.44	10.50
723	NYSE	SRI	Wed, Aug 23, 2000	11.00	11.13	10.50	10.94
722	NYSE	SRI	Tue, Aug 22, 2000	11.00	11.00	10.81	11.00
721	NYSE	SRI	Mon, Aug 21, 2000	11.38	11.38	11.00	11.25
720	NYSE	SRI	Fri, Aug 18, 2000	11.25	11.44	11.13	11.31
719	NYSE	SRI	Thu, Aug 17, 2000	11.00	11.50	10.38	11.38
718	NYSE	SRI	Wed, Aug 16, 2000	10.75	11.25	10.56	11.00
717	NYSE	SRI	Tue, Aug 15, 2000	10.94	10.94	10.31	10.88
716	NYSE	SRI	Mon, Aug 14, 2000	9.06	11.06	9.06	11.06
715	NYSE	SRI	Fri, Aug 11, 2000	9.00	9.06	9.00	9.06
714	NYSE	SRI	Thu, Aug 10, 2000	8.94	9.06	8.94	9.06
713	NYSE	SRI	Wed, Aug 9, 2000	9.00	9.06	9.00	9.00
712	NYSE	SRI	Tue, Aug 8, 2000	8.56	9.13	8.56	9.06
711	NYSE	SRI	Mon, Aug 7, 2000	8.63	8.75	8.50	8.50
710	NYSE	SRI	Fri, Aug 4, 2000	9.06	9.06	8.75	8.75
709	NYSE	SRI	Thu, Aug 3, 2000	9.50	9.63	9.13	9.13
708	NYSE	SRI	Wed, Aug 2, 2000	9.94	9.94	9.06	9.63
707	NYSE	SRI	Tue, Aug 1, 2000	8.31	10.19	8.31	9.94
706	NYSE	SRI	Mon, Jul 31, 2000	7.88	8.38	7.81	8.31
705	NYSE	SRI	Fri, Jul 28, 2000	7.88	7.88	7.75	7.81
704	NYSE	SRI	Thu, Jul 27, 2000	8.13	8.13	8.00	8.00
703	NYSE	SRI	Wed, Jul 26, 2000	7.75	8.00	7.75	8.00
702	NYSE	SRI	Tue, Jul 25, 2000	7.69	7.75	7.63	7.75
701	NYSE	SRI	Mon, Jul 24, 2000	7.94	7.94	7.69	7.69
700	NYSE	SRI	Fri, Jul 21, 2000	7.88	8.00	7.81	7.94
699	NYSE	SRI	Thu, Jul 20, 2000	7.94	7.94	7.88	7.88
698	NYSE	SRI	Wed, Jul 19, 2000	7.94	7.94	7.88	7.88
697	NYSE	SRI	Tue, Jul 18, 2000	8.00	8.00	7.88	7.94
696	NYSE	SRI	Mon, Jul 17, 2000	7.69	8.13	7.63	8.00
695	NYSE	SRI	Fri, Jul 14, 2000	7.75	7.88	7.50	7.75
694	NYSE	SRI	Thu, Jul 13, 2000	7.94	7.94	7.63	7.63
693	NYSE	SRI	Wed, Jul 12, 2000	8.00	8.00	7.63	7.94
692	NYSE	SRI	Tue, Jul 11, 2000	8.06	8.31	7.94	8.13
691	NYSE	SRI	Mon, Jul 10, 2000	8.38	8.38	8.09	8.13
690	NYSE	SRI	Fri, Jul 7, 2000	8.31	8.75	8.25	8.44
689	NYSE	SRI	Thu, Jul 6, 2000	8.63	8.63	8.25	8.31
688	NYSE	SRI	Wed, Jul 5, 2000	8.81	8.81	8.75	8.81
687	NYSE	SRI	Mon, Jul 3, 2000	8.75	8.81	8.75	8.81
686	NYSE	SRI	Fri, Jun 30, 2000	8.88	9.00	8.75	8.75
685	NYSE	SRI	Thu, Jun 29, 2000	9.00	9.25	8.69	9.00
684	NYSE	SRI	Wed, Jun 28, 2000	10.22	10.38	10.19	10.38
683	NYSE	SRI	Tue, Jun 27, 2000	10.38	10.44	10.19	10.19
682	NYSE	SRI	Mon, Jun 26, 2000	10.25	10.69	10.13	10.31
681	NYSE	SRI	Fri, Jun 23, 2000	10.31	10.44	10.19	10.38
680	NYSE	SRI	Thu, Jun 22, 2000	10.63	10.63	10.31	10.31
679	NYSE	SRI	Wed, Jun 21, 2000	10.88	11.00	10.25	10.63
678	NYSE	SRI	Tue, Jun 20, 2000	11.13	11.19	11.00	11.00
677	NYSE	SRI	Mon, Jun 19, 2000	11.63	11.63	11.06	11.25
676	NYSE	SRI	Fri, Jun 16, 2000	11.31	11.50	10.88	11.50
675	NYSE	SRI	Thu, Jun 15, 2000	11.50	11.50	11.19	11.19
674	NYSE	SRI	Wed, Jun 14, 2000	11.38	11.50	11.19	11.50
673	NYSE	SRI	Tue, Jun 13, 2000	11.63	11.63	11.38	11.50
672	NYSE	SRI	Mon, Jun 12, 2000	11.75	11.94	11.50	11.50
671	NYSE	SRI	Fri, Jun 9, 2000	11.88	11.88	11.75	11.88
670	NYSE	SRI	Thu, Jun 8, 2000	11.50	11.88	11.50	11.75
669	NYSE	SRI	Wed, Jun 7, 2000	11.88	11.88	11.44	11.63
668	NYSE	SRI	Tue, Jun 6, 2000	11.75	11.88	11.69	11.75
667	NYSE	SRI	Mon, Jun 5, 2000	11.63	11.75	11.63	11.75
666	NYSE	SRI	Fri, Jun 2, 2000	11.56	11.63	11.31	11.63
665	NYSE	SRI	Thu, Jun 1, 2000	11.38	11.38	11.25	11.38
664	NYSE	SRI	Wed, May 31, 2000	11.63	11.75	11.00	11.25
663	NYSE	SRI	Tue, May 30, 2000	11.13	11.63	10.88	11.63
662	NYSE	SRI	Fri, May 26, 2000	11.25	11.25	11.00	11.13
661	NYSE	SRI	Thu, May 25, 2000	11.25	11.38	11.06	11.38
660	NYSE	SRI	Wed, May 24, 2000	11.31	11.50	10.81	11.19
659	NYSE	SRI	Tue, May 23, 2000	11.25	11.38	11.25	11.31
658	NYSE	SRI	Mon, May 22, 2000	11.25	11.50	11.19	11.25
657	NYSE	SRI	Fri, May 19, 2000	11.38	11.44	11.13	11.13
656	NYSE	SRI	Thu, May 18, 2000	11.38	11.50	11.25	11.50
655	NYSE	SRI	Wed, May 17, 2000	11.63	11.63	10.88	11.38
654	NYSE	SRI	Tue, May 16, 2000	12.38	12.38	11.75	11.94
653	NYSE	SRI	Mon, May 15, 2000	12.56	12.56	12.31	12.38
652	NYSE	SRI	Fri, May 12, 2000	12.38	12.63	12.38	12.63
651	NYSE	SRI	Thu, May 11, 2000	12.00	12.31	11.88	12.31
650	NYSE	SRI	Wed, May 10, 2000	11.75	11.94	11.63	11.94
649	NYSE	SRI	Tue, May 9, 2000	11.63	11.88	11.44	11.75
648	NYSE	SRI	Mon, May 8, 2000	11.50	11.63	11.25	11.63
647	NYSE	SRI	Fri, May 5, 2000	12.63	12.63	10.88	11.38
646	NYSE	SRI	Thu, May 4, 2000	12.63	12.75	12.50	12.75
645	NYSE	SRI	Wed, May 3, 2000	12.94	12.94	12.75	12.88
644	NYSE	SRI	Tue, May 2, 2000	13.00	13.00	12.88	12.94
643	NYSE	SRI	Mon, May 1, 2000	13.13	13.25	13.13	13.25
642	NYSE	SRI	Fri, Apr 28, 2000	13.13	13.19	12.75	13.19
641	NYSE	SRI	Thu, Apr 27, 2000	13.50	13.50	12.50	13.25
640	NYSE	SRI	Wed, Apr 26, 2000	13.94	14.06	13.81	14.06
639	NYSE	SRI	Tue, Apr 25, 2000	13.56	14.13	13.50	14.00
638	NYSE	SRI	Mon, Apr 24, 2000	13.69	13.69	13.00	13.69
637	NYSE	SRI	Thu, Apr 20, 2000	13.69	13.69	13.31	13.69
636	NYSE	SRI	Wed, Apr 19, 2000	13.56	13.69	13.38	13.69
635	NYSE	SRI	Tue, Apr 18, 2000	13.56	13.75	13.38	13.69
634	NYSE	SRI	Mon, Apr 17, 2000	13.25	13.69	13.06	13.69
633	NYSE	SRI	Fri, Apr 14, 2000	13.13	13.75	12.75	13.75
632	NYSE	SRI	Thu, Apr 13, 2000	13.38	13.75	13.00	13.44
631	NYSE	SRI	Wed, Apr 12, 2000	13.25	13.75	12.75	13.50
630	NYSE	SRI	Tue, Apr 11, 2000	12.75	13.25	12.63	13.00
629	NYSE	SRI	Mon, Apr 10, 2000	13.25	13.38	12.88	12.88
628	NYSE	SRI	Fri, Apr 7, 2000	12.31	13.38	12.13	13.38
627	NYSE	SRI	Thu, Apr 6, 2000	11.63	12.25	11.38	12.25
626	NYSE	SRI	Wed, Apr 5, 2000	11.50	11.50	11.00	11.50
625	NYSE	SRI	Tue, Apr 4, 2000	11.13	11.50	9.75	11.50
624	NYSE	SRI	Mon, Apr 3, 2000	11.50	11.56	11.00	11.00
623	NYSE	SRI	Fri, Mar 31, 2000	12.63	12.63	11.50	12.00
622	NYSE	SRI	Thu, Mar 30, 2000	11.56	12.63	11.56	12.50
621	NYSE	SRI	Wed, Mar 29, 2000	11.38	11.69	11.00	11.69
620	NYSE	SRI	Tue, Mar 28, 2000	11.25	12.00	11.00	11.75
619	NYSE	SRI	Mon, Mar 27, 2000	11.38	11.75	11.06	11.38
618	NYSE	SRI	Fri, Mar 24, 2000	10.31	11.13	10.19	11.13
617	NYSE	SRI	Thu, Mar 23, 2000	9.88	10.00	9.75	10.00
616	NYSE	SRI	Wed, Mar 22, 2000	10.25	10.25	10.00	10.00
615	NYSE	SRI	Tue, Mar 21, 2000	10.88	10.88	10.31	10.63
614	NYSE	SRI	Mon, Mar 20, 2000	11.25	11.25	10.88	11.00
613	NYSE	SRI	Fri, Mar 17, 2000	11.25	11.50	11.00	11.50
612	NYSE	SRI	Thu, Mar 16, 2000	10.25	11.88	10.25	11.63
611	NYSE	SRI	Wed, Mar 15, 2000	10.25	10.75	10.19	10.38
610	NYSE	SRI	Tue, Mar 14, 2000	10.63	10.63	10.25	10.38
609	NYSE	SRI	Mon, Mar 13, 2000	9.75	10.69	9.75	10.50
608	NYSE	SRI	Fri, Mar 10, 2000	11.13	11.13	9.25	9.25
607	NYSE	SRI	Thu, Mar 9, 2000	10.88	11.00	10.50	11.00
606	NYSE	SRI	Wed, Mar 8, 2000	11.25	11.25	10.50	10.75
605	NYSE	SRI	Tue, Mar 7, 2000	11.81	11.88	11.06	11.06
604	NYSE	SRI	Mon, Mar 6, 2000	10.94	11.75	10.44	11.69
603	NYSE	SRI	Fri, Mar 3, 2000	11.00	11.06	10.94	11.00
602	NYSE	SRI	Thu, Mar 2, 2000	10.88	11.00	10.88	10.94
601	NYSE	SRI	Wed, Mar 1, 2000	10.75	11.00	10.50	10.88
600	NYSE	SRI	Tue, Feb 29, 2000	10.75	10.94	10.63	10.63
599	NYSE	SRI	Mon, Feb 28, 2000	10.38	10.56	10.19	10.56
598	NYSE	SRI	Fri, Feb 25, 2000	10.38	10.50	10.38	10.38
597	NYSE	SRI	Thu, Feb 24, 2000	9.44	10.25	9.38	10.25
596	NYSE	SRI	Wed, Feb 23, 2000	9.69	9.69	9.31	9.56
595	NYSE	SRI	Tue, Feb 22, 2000	9.88	9.88	9.69	9.75
594	NYSE	SRI	Fri, Feb 18, 2000	9.88	9.88	9.88	9.88
593	NYSE	SRI	Thu, Feb 17, 2000	9.88	9.88	9.75	9.81
592	NYSE	SRI	Wed, Feb 16, 2000	10.00	10.06	9.63	9.81
591	NYSE	SRI	Tue, Feb 15, 2000	10.00	10.13	9.91	10.13
590	NYSE	SRI	Mon, Feb 14, 2000	10.13	10.31	9.75	10.00
589	NYSE	SRI	Fri, Feb 11, 2000	9.94	10.19	9.81	10.06
588	NYSE	SRI	Thu, Feb 10, 2000	10.31	10.44	9.50	9.75
587	NYSE	SRI	Wed, Feb 9, 2000	10.50	10.50	10.38	10.44
586	NYSE	SRI	Tue, Feb 8, 2000	10.50	10.88	10.38	10.63
585	NYSE	SRI	Mon, Feb 7, 2000	11.00	11.00	10.31	10.50
584	NYSE	SRI	Fri, Feb 4, 2000	11.56	11.56	11.13	11.13
583	NYSE	SRI	Thu, Feb 3, 2000	11.75	11.75	11.38	11.44
582	NYSE	SRI	Wed, Feb 2, 2000	11.75	11.94	11.63	11.75
581	NYSE	SRI	Tue, Feb 1, 2000	11.63	12.00	11.50	11.63
580	NYSE	SRI	Mon, Jan 31, 2000	13.06	13.06	11.50	11.50
579	NYSE	SRI	Fri, Jan 28, 2000	12.81	13.00	12.63	12.94
578	NYSE	SRI	Thu, Jan 27, 2000	13.13	13.31	13.00	13.00
577	NYSE	SRI	Wed, Jan 26, 2000	12.75	13.50	12.75	13.00
576	NYSE	SRI	Tue, Jan 25, 2000	13.00	13.06	12.44	12.75
575	NYSE	SRI	Mon, Jan 24, 2000	13.06	13.25	12.94	13.00
574	NYSE	SRI	Fri, Jan 21, 2000	13.69	13.69	13.06	13.06
573	NYSE	SRI	Thu, Jan 20, 2000	13.13	13.44	13.06	13.31
572	NYSE	SRI	Wed, Jan 19, 2000	13.06	13.25	13.00	13.06
571	NYSE	SRI	Tue, Jan 18, 2000	12.88	13.25	12.81	13.06
570	NYSE	SRI	Fri, Jan 14, 2000	12.94	13.25	12.75	12.94
569	NYSE	SRI	Thu, Jan 13, 2000	13.31	13.69	12.81	12.81
568	NYSE	SRI	Wed, Jan 12, 2000	13.25	13.44	13.06	13.25
567	NYSE	SRI	Tue, Jan 11, 2000	14.50	14.50	13.69	13.81
566	NYSE	SRI	Mon, Jan 10, 2000	15.25	15.44	14.69	14.75
565	NYSE	SRI	Fri, Jan 7, 2000	15.50	16.44	14.88	15.13
564	NYSE	SRI	Thu, Jan 6, 2000	14.63	14.63	14.38	14.56
563	NYSE	SRI	Wed, Jan 5, 2000	14.69	14.75	14.44	14.75
562	NYSE	SRI	Tue, Jan 4, 2000	14.75	14.75	14.56	14.75
561	NYSE	SRI	Mon, Jan 3, 2000	15.19	15.19	14.31	14.75
560	NYSE	SRI	Fri, Dec 31, 1999	14.63	15.44	14.63	15.44
559	NYSE	SRI	Thu, Dec 30, 1999	14.75	14.88	14.75	14.75
558	NYSE	SRI	Wed, Dec 29, 1999	14.56	14.88	14.56	14.88
557	NYSE	SRI	Tue, Dec 28, 1999	16.06	16.13	14.75	14.75
556	NYSE	SRI	Mon, Dec 27, 1999	15.88	16.38	15.88	16.31
555	NYSE	SRI	Thu, Dec 23, 1999	16.06	16.06	15.88	16.00
554	NYSE	SRI	Wed, Dec 22, 1999	15.94	16.25	15.81	16.00
553	NYSE	SRI	Tue, Dec 21, 1999	15.25	16.00	15.25	15.88
552	NYSE	SRI	Mon, Dec 20, 1999	14.63	15.44	14.63	15.38
551	NYSE	SRI	Fri, Dec 17, 1999	14.19	14.75	14.00	14.75
550	NYSE	SRI	Thu, Dec 16, 1999	13.38	13.81	13.38	13.81
549	NYSE	SRI	Wed, Dec 15, 1999	13.63	13.63	13.25	13.25
548	NYSE	SRI	Tue, Dec 14, 1999	13.31	13.75	13.19	13.75
547	NYSE	SRI	Mon, Dec 13, 1999	13.25	13.56	13.13	13.31
546	NYSE	SRI	Fri, Dec 10, 1999	13.31	13.31	13.25	13.25
545	NYSE	SRI	Thu, Dec 9, 1999	13.25	13.50	13.13	13.38
544	NYSE	SRI	Wed, Dec 8, 1999	13.75	13.88	13.13	13.38
543	NYSE	SRI	Tue, Dec 7, 1999	13.63	13.75	13.50	13.75
542	NYSE	SRI	Mon, Dec 6, 1999	13.25	13.88	13.25	13.63
541	NYSE	SRI	Fri, Dec 3, 1999	12.25	13.13	12.25	13.13
540	NYSE	SRI	Thu, Dec 2, 1999	13.00	13.00	12.00	12.00
539	NYSE	SRI	Wed, Dec 1, 1999	13.63	13.63	13.00	13.00
538	NYSE	SRI	Tue, Nov 30, 1999	13.00	13.63	12.88	13.50
537	NYSE	SRI	Mon, Nov 29, 1999	13.25	13.38	12.75	13.00
536	NYSE	SRI	Fri, Nov 26, 1999	13.25	13.44	13.19	13.25
535	NYSE	SRI	Wed, Nov 24, 1999	13.75	13.75	13.00	13.13
534	NYSE	SRI	Tue, Nov 23, 1999	14.13	14.13	13.75	13.75
533	NYSE	SRI	Mon, Nov 22, 1999	14.50	14.50	14.25	14.25
532	NYSE	SRI	Fri, Nov 19, 1999	14.19	14.69	14.19	14.63
531	NYSE	SRI	Thu, Nov 18, 1999	14.38	14.56	14.13	14.31
530	NYSE	SRI	Wed, Nov 17, 1999	14.31	14.50	14.31	14.50
529	NYSE	SRI	Tue, Nov 16, 1999	14.00	14.31	14.00	14.13
528	NYSE	SRI	Mon, Nov 15, 1999	14.00	14.13	13.75	14.13
527	NYSE	SRI	Fri, Nov 12, 1999	14.06	14.19	13.75	13.88
526	NYSE	SRI	Thu, Nov 11, 1999	14.56	14.56	14.00	14.00
525	NYSE	SRI	Wed, Nov 10, 1999	15.00	15.00	14.56	14.56
524	NYSE	SRI	Tue, Nov 9, 1999	15.19	15.19	15.00	15.19
523	NYSE	SRI	Mon, Nov 8, 1999	15.00	15.19	14.94	15.19
522	NYSE	SRI	Fri, Nov 5, 1999	14.94	15.13	14.94	15.06
521	NYSE	SRI	Thu, Nov 4, 1999	15.19	15.19	14.81	14.81
520	NYSE	SRI	Wed, Nov 3, 1999	15.25	15.25	15.13	15.19
519	NYSE	SRI	Tue, Nov 2, 1999	15.75	15.75	15.50	15.50
518	NYSE	SRI	Mon, Nov 1, 1999	15.50	15.75	15.25	15.75
517	NYSE	SRI	Fri, Oct 29, 1999	15.25	15.63	15.25	15.50
516	NYSE	SRI	Thu, Oct 28, 1999	14.44	15.25	14.19	15.25
515	NYSE	SRI	Wed, Oct 27, 1999	14.44	14.44	14.00	14.19
514	NYSE	SRI	Tue, Oct 26, 1999	14.19	14.50	14.16	14.50
513	NYSE	SRI	Mon, Oct 25, 1999	14.00	14.00	13.88	14.00
512	NYSE	SRI	Fri, Oct 22, 1999	14.00	14.38	14.00	14.00
511	NYSE	SRI	Thu, Oct 21, 1999	14.25	14.38	14.00	14.13
510	NYSE	SRI	Wed, Oct 20, 1999	14.88	14.88	14.25	14.25
509	NYSE	SRI	Tue, Oct 19, 1999	15.63	15.63	15.25	15.25
508	NYSE	SRI	Mon, Oct 18, 1999	15.38	15.75	15.38	15.69
507	NYSE	SRI	Fri, Oct 15, 1999	15.69	15.88	15.38	15.38
506	NYSE	SRI	Thu, Oct 14, 1999	15.81	15.81	15.81	15.81
505	NYSE	SRI	Wed, Oct 13, 1999	15.69	16.00	15.69	15.75
504	NYSE	SRI	Tue, Oct 12, 1999	15.88	15.88	15.50	15.69
503	NYSE	SRI	Mon, Oct 11, 1999	16.19	16.19	16.06	16.19
502	NYSE	SRI	Fri, Oct 8, 1999	16.50	16.50	16.25	16.25
501	NYSE	SRI	Thu, Oct 7, 1999	16.50	16.50	16.25	16.50
500	NYSE	SRI	Wed, Oct 6, 1999	16.75	16.75	16.50	16.50
499	NYSE	SRI	Tue, Oct 5, 1999	16.69	17.00	16.69	16.94
498	NYSE	SRI	Mon, Oct 4, 1999	16.69	16.69	16.69	16.69
497	NYSE	SRI	Fri, Oct 1, 1999	17.25	17.25	16.75	16.94
496	NYSE	SRI	Thu, Sep 30, 1999	17.19	17.50	17.19	17.38
495	NYSE	SRI	Wed, Sep 29, 1999	17.25	17.63	17.19	17.63
494	NYSE	SRI	Tue, Sep 28, 1999	17.00	17.25	17.00	17.25
493	NYSE	SRI	Mon, Sep 27, 1999	17.31	17.31	16.75	17.25
492	NYSE	SRI	Fri, Sep 24, 1999	17.75	17.75	17.38	17.44
491	NYSE	SRI	Thu, Sep 23, 1999	17.94	18.00	17.69	17.94
490	NYSE	SRI	Wed, Sep 22, 1999	17.88	17.94	17.88	17.88
489	NYSE	SRI	Tue, Sep 21, 1999	17.81	18.00	17.50	18.00
488	NYSE	SRI	Mon, Sep 20, 1999	17.81	18.06	17.56	18.00
487	NYSE	SRI	Fri, Sep 17, 1999	17.75	17.94	17.50	17.94
486	NYSE	SRI	Thu, Sep 16, 1999	18.19	18.19	17.88	17.88
485	NYSE	SRI	Wed, Sep 15, 1999	18.19	18.38	18.19	18.38
484	NYSE	SRI	Tue, Sep 14, 1999	17.88	18.25	17.75	18.19
483	NYSE	SRI	Mon, Sep 13, 1999	18.81	18.81	17.63	17.81
482	NYSE	SRI	Fri, Sep 10, 1999	18.44	18.94	18.44	18.75
481	NYSE	SRI	Thu, Sep 9, 1999	18.38	18.50	18.38	18.44
480	NYSE	SRI	Wed, Sep 8, 1999	18.00	18.50	18.00	18.38
479	NYSE	SRI	Tue, Sep 7, 1999	18.06	18.06	18.00	18.00
478	NYSE	SRI	Fri, Sep 3, 1999	17.69	18.06	17.44	18.06
477	NYSE	SRI	Thu, Sep 2, 1999	17.88	17.94	17.50	17.75
476	NYSE	SRI	Wed, Sep 1, 1999	18.00	18.06	17.75	17.88
475	NYSE	SRI	Tue, Aug 31, 1999	18.00	18.25	17.56	18.00
474	NYSE	SRI	Mon, Aug 30, 1999	18.13	19.50	16.63	18.50
473	NYSE	SRI	Fri, Aug 27, 1999	17.69	17.94	17.44	17.88
472	NYSE	SRI	Thu, Aug 26, 1999	17.25	17.69	17.25	17.69
471	NYSE	SRI	Wed, Aug 25, 1999	17.00	17.75	17.00	17.13
470	NYSE	SRI	Tue, Aug 24, 1999	16.25	16.88	15.88	16.88
469	NYSE	SRI	Mon, Aug 23, 1999	16.31	16.44	16.19	16.38
468	NYSE	SRI	Fri, Aug 20, 1999	16.44	16.44	16.25	16.44
467	NYSE	SRI	Thu, Aug 19, 1999	16.50	16.50	16.38	16.50
466	NYSE	SRI	Wed, Aug 18, 1999	16.63	16.63	16.44	16.44
465	NYSE	SRI	Tue, Aug 17, 1999	16.88	16.88	16.63	16.75
464	NYSE	SRI	Mon, Aug 16, 1999	17.13	17.25	17.00	17.00
463	NYSE	SRI	Fri, Aug 13, 1999	16.75	17.44	16.75	17.38
462	NYSE	SRI	Thu, Aug 12, 1999	17.25	17.25	16.75	16.75
461	NYSE	SRI	Wed, Aug 11, 1999	17.19	17.63	17.19	17.25
460	NYSE	SRI	Tue, Aug 10, 1999	16.75	17.00	16.56	17.00
459	NYSE	SRI	Mon, Aug 9, 1999	17.13	17.25	16.63	16.75
458	NYSE	SRI	Fri, Aug 6, 1999	17.00	17.25	16.75	17.25
457	NYSE	SRI	Thu, Aug 5, 1999	17.00	17.19	16.25	16.88
456	NYSE	SRI	Wed, Aug 4, 1999	16.63	17.25	16.50	17.25
455	NYSE	SRI	Tue, Aug 3, 1999	16.19	16.75	16.13	16.75
454	NYSE	SRI	Mon, Aug 2, 1999	16.63	16.69	16.44	16.69
453	NYSE	SRI	Fri, Jul 30, 1999	16.00	16.63	16.00	16.63
452	NYSE	SRI	Thu, Jul 29, 1999	16.13	16.25	15.81	16.13
451	NYSE	SRI	Wed, Jul 28, 1999	15.75	16.13	15.56	16.00
450	NYSE	SRI	Tue, Jul 27, 1999	15.69	16.13	15.38	15.63
449	NYSE	SRI	Mon, Jul 26, 1999	15.06	15.88	15.06	15.88
448	NYSE	SRI	Fri, Jul 23, 1999	15.13	15.19	14.88	14.94
447	NYSE	SRI	Thu, Jul 22, 1999	14.75	15.25	14.69	15.00
446	NYSE	SRI	Wed, Jul 21, 1999	14.06	14.75	14.06	14.63
445	NYSE	SRI	Tue, Jul 20, 1999	14.50	14.56	14.06	14.13
444	NYSE	SRI	Mon, Jul 19, 1999	14.88	15.19	14.56	14.63
443	NYSE	SRI	Fri, Jul 16, 1999	14.50	14.88	14.50	14.81
442	NYSE	SRI	Thu, Jul 15, 1999	14.88	14.88	13.63	14.50
441	NYSE	SRI	Wed, Jul 14, 1999	15.13	15.25	14.88	15.00
440	NYSE	SRI	Tue, Jul 13, 1999	15.44	15.44	15.25	15.38
439	NYSE	SRI	Mon, Jul 12, 1999	15.50	15.88	15.25	15.31
438	NYSE	SRI	Fri, Jul 9, 1999	15.63	15.63	15.00	15.31
437	NYSE	SRI	Thu, Jul 8, 1999	15.75	15.75	15.38	15.44
436	NYSE	SRI	Wed, Jul 7, 1999	15.69	15.88	15.69	15.81
435	NYSE	SRI	Tue, Jul 6, 1999	15.38	16.00	15.38	15.88
434	NYSE	SRI	Fri, Jul 2, 1999	14.94	15.50	14.94	15.38
433	NYSE	SRI	Thu, Jul 1, 1999	13.63	14.94	13.63	14.94
432	NYSE	SRI	Wed, Jun 30, 1999	14.63	14.63	13.50	14.00
431	NYSE	SRI	Tue, Jun 29, 1999	14.63	14.69	14.56	14.63
430	NYSE	SRI	Mon, Jun 28, 1999	14.69	14.69	14.63	14.63
429	NYSE	SRI	Fri, Jun 25, 1999	14.63	14.63	14.38	14.56
428	NYSE	SRI	Thu, Jun 24, 1999	14.63	14.63	14.56	14.63
427	NYSE	SRI	Wed, Jun 23, 1999	14.63	14.75	14.56	14.63
426	NYSE	SRI	Tue, Jun 22, 1999	14.56	14.75	14.56	14.69
425	NYSE	SRI	Mon, Jun 21, 1999	14.50	14.63	14.13	14.63
424	NYSE	SRI	Fri, Jun 18, 1999	14.75	14.75	14.50	14.75
423	NYSE	SRI	Thu, Jun 17, 1999	14.75	14.75	14.50	14.63
422	NYSE	SRI	Wed, Jun 16, 1999	14.69	14.75	14.56	14.75
421	NYSE	SRI	Tue, Jun 15, 1999	14.75	14.75	14.63	14.63
420	NYSE	SRI	Mon, Jun 14, 1999	14.69	14.94	14.56	14.75
419	NYSE	SRI	Fri, Jun 11, 1999	14.63	14.75	14.56	14.56
418	NYSE	SRI	Thu, Jun 10, 1999	14.75	14.75	14.50	14.63
417	NYSE	SRI	Wed, Jun 9, 1999	14.75	14.88	14.63	14.69
416	NYSE	SRI	Tue, Jun 8, 1999	15.06	15.19	14.81	14.94
415	NYSE	SRI	Mon, Jun 7, 1999	15.50	15.63	15.00	15.06
414	NYSE	SRI	Fri, Jun 4, 1999	14.94	15.38	14.94	15.38
413	NYSE	SRI	Thu, Jun 3, 1999	14.75	15.19	14.50	14.94
412	NYSE	SRI	Wed, Jun 2, 1999	15.00	15.00	14.38	14.75
411	NYSE	SRI	Tue, Jun 1, 1999	14.38	14.94	14.38	14.94
410	NYSE	SRI	Fri, May 28, 1999	14.69	15.00	14.31	14.31
409	NYSE	SRI	Thu, May 27, 1999	14.88	15.13	14.56	14.63
408	NYSE	SRI	Wed, May 26, 1999	14.88	15.00	14.75	15.00
407	NYSE	SRI	Tue, May 25, 1999	15.13	15.13	14.75	15.00
406	NYSE	SRI	Mon, May 24, 1999	15.25	15.25	14.69	15.06
405	NYSE	SRI	Fri, May 21, 1999	15.25	15.25	15.00	15.25
404	NYSE	SRI	Thu, May 20, 1999	15.19	15.25	15.19	15.19
403	NYSE	SRI	Wed, May 19, 1999	15.25	15.31	15.00	15.13
402	NYSE	SRI	Tue, May 18, 1999	15.19	15.25	15.13	15.25
401	NYSE	SRI	Mon, May 17, 1999	15.31	15.31	14.38	15.13
400	NYSE	SRI	Fri, May 14, 1999	15.50	15.50	15.31	15.31
399	NYSE	SRI	Thu, May 13, 1999	16.00	16.00	15.75	15.75
398	NYSE	SRI	Wed, May 12, 1999	15.75	16.00	15.63	15.94
397	NYSE	SRI	Tue, May 11, 1999	16.00	16.06	15.75	15.75
396	NYSE	SRI	Mon, May 10, 1999	15.75	15.94	15.00	15.94
395	NYSE	SRI	Fri, May 7, 1999	15.88	16.00	15.75	15.88
394	NYSE	SRI	Thu, May 6, 1999	16.44	16.44	15.81	16.00
393	NYSE	SRI	Wed, May 5, 1999	16.31	16.50	16.00	16.50
392	NYSE	SRI	Tue, May 4, 1999	16.50	16.50	16.25	16.44
391	NYSE	SRI	Mon, May 3, 1999	16.50	16.50	16.19	16.50
390	NYSE	SRI	Fri, Apr 30, 1999	16.31	16.75	16.00	16.75
389	NYSE	SRI	Thu, Apr 29, 1999	16.50	16.50	15.75	16.50
388	NYSE	SRI	Wed, Apr 28, 1999	16.56	16.69	16.25	16.50
387	NYSE	SRI	Tue, Apr 27, 1999	16.75	16.88	16.63	16.69
386	NYSE	SRI	Mon, Apr 26, 1999	16.88	17.75	16.63	16.75
385	NYSE	SRI	Fri, Apr 23, 1999	16.19	16.81	15.88	16.81
384	NYSE	SRI	Thu, Apr 22, 1999	16.19	16.31	16.00	16.06
383	NYSE	SRI	Wed, Apr 21, 1999	15.63	16.44	15.63	16.13
382	NYSE	SRI	Tue, Apr 20, 1999	16.94	16.94	15.63	15.88
381	NYSE	SRI	Mon, Apr 19, 1999	16.00	17.00	15.75	16.75
380	NYSE	SRI	Fri, Apr 16, 1999	15.38	16.00	15.38	15.94
379	NYSE	SRI	Thu, Apr 15, 1999	14.19	15.25	14.19	15.25
378	NYSE	SRI	Wed, Apr 14, 1999	14.00	14.50	14.00	14.19
377	NYSE	SRI	Tue, Apr 13, 1999	14.00	14.00	13.63	14.00
376	NYSE	SRI	Mon, Apr 12, 1999	13.88	13.88	13.25	13.75
375	NYSE	SRI	Fri, Apr 9, 1999	13.75	14.00	13.63	13.94
374	NYSE	SRI	Thu, Apr 8, 1999	13.94	13.94	13.50	13.69
373	NYSE	SRI	Wed, Apr 7, 1999	13.88	14.00	13.88	13.94
372	NYSE	SRI	Tue, Apr 6, 1999	13.75	14.00	13.56	13.88
371	NYSE	SRI	Mon, Apr 5, 1999	13.94	14.00	13.88	13.88
370	NYSE	SRI	Thu, Apr 1, 1999	13.94	14.00	13.88	13.88
369	NYSE	SRI	Wed, Mar 31, 1999	14.00	14.00	13.88	14.00
368	NYSE	SRI	Tue, Mar 30, 1999	13.94	14.00	13.88	13.88
367	NYSE	SRI	Mon, Mar 29, 1999	13.81	14.00	13.81	13.94
366	NYSE	SRI	Fri, Mar 26, 1999	13.94	14.00	13.69	13.75
365	NYSE	SRI	Thu, Mar 25, 1999	14.00	14.00	13.31	13.94
364	NYSE	SRI	Wed, Mar 24, 1999	13.50	14.00	13.38	13.94
363	NYSE	SRI	Tue, Mar 23, 1999	13.50	13.63	13.00	13.63
362	NYSE	SRI	Mon, Mar 22, 1999	13.44	13.94	13.06	13.38
361	NYSE	SRI	Fri, Mar 19, 1999	14.31	14.75	12.94	12.94
360	NYSE	SRI	Thu, Mar 18, 1999	15.19	15.19	14.31	14.44
359	NYSE	SRI	Wed, Mar 17, 1999	15.25	15.50	14.50	15.19
358	NYSE	SRI	Tue, Mar 16, 1999	15.94	15.94	15.13	15.25
357	NYSE	SRI	Mon, Mar 15, 1999	16.69	16.69	15.75	15.94
356	NYSE	SRI	Fri, Mar 12, 1999	17.25	17.25	16.50	16.75
355	NYSE	SRI	Thu, Mar 11, 1999	16.88	17.13	16.88	17.00
354	NYSE	SRI	Wed, Mar 10, 1999	17.38	17.38	16.88	16.88
353	NYSE	SRI	Tue, Mar 9, 1999	17.19	17.50	17.06	17.50
352	NYSE	SRI	Mon, Mar 8, 1999	17.38	17.44	17.06	17.19
351	NYSE	SRI	Fri, Mar 5, 1999	17.00	17.75	17.00	17.50
350	NYSE	SRI	Thu, Mar 4, 1999	16.50	17.06	16.50	17.00
349	NYSE	SRI	Wed, Mar 3, 1999	16.69	16.81	16.50	16.56
348	NYSE	SRI	Tue, Mar 2, 1999	16.56	17.00	16.50	16.94
347	NYSE	SRI	Mon, Mar 1, 1999	16.81	16.94	16.00	16.31
346	NYSE	SRI	Fri, Feb 26, 1999	16.94	16.94	16.56	16.94
345	NYSE	SRI	Thu, Feb 25, 1999	16.81	17.00	16.56	16.81
344	NYSE	SRI	Wed, Feb 24, 1999	16.88	17.00	16.75	16.75
343	NYSE	SRI	Tue, Feb 23, 1999	16.63	17.00	16.63	17.00
342	NYSE	SRI	Mon, Feb 22, 1999	16.94	16.94	16.69	16.69
341	NYSE	SRI	Fri, Feb 19, 1999	17.19	17.19	16.88	16.88
340	NYSE	SRI	Thu, Feb 18, 1999	16.63	17.13	16.63	17.13
339	NYSE	SRI	Wed, Feb 17, 1999	17.25	17.25	16.50	16.75
338	NYSE	SRI	Tue, Feb 16, 1999	16.63	17.25	16.56	17.25
337	NYSE	SRI	Fri, Feb 12, 1999	17.63	17.63	16.38	16.38
336	NYSE	SRI	Thu, Feb 11, 1999	16.75	17.75	16.75	17.75
335	NYSE	SRI	Wed, Feb 10, 1999	17.06	17.06	15.69	16.75
334	NYSE	SRI	Tue, Feb 9, 1999	17.81	17.88	17.63	17.69
333	NYSE	SRI	Mon, Feb 8, 1999	17.88	17.88	17.38	17.88
332	NYSE	SRI	Fri, Feb 5, 1999	18.00	18.00	17.88	17.94
331	NYSE	SRI	Thu, Feb 4, 1999	18.25	18.50	17.88	18.00
330	NYSE	SRI	Wed, Feb 3, 1999	18.44	18.44	18.00	18.00
329	NYSE	SRI	Tue, Feb 2, 1999	18.38	18.50	18.13	18.44
328	NYSE	SRI	Mon, Feb 1, 1999	18.13	18.38	17.56	18.38
327	NYSE	SRI	Fri, Jan 29, 1999	18.50	18.50	17.94	18.25
326	NYSE	SRI	Thu, Jan 28, 1999	18.38	19.00	18.38	18.50
325	NYSE	SRI	Wed, Jan 27, 1999	18.88	18.88	18.00	18.13
324	NYSE	SRI	Tue, Jan 26, 1999	19.06	19.38	18.97	19.00
323	NYSE	SRI	Mon, Jan 25, 1999	19.75	19.75	19.00	19.19
322	NYSE	SRI	Fri, Jan 22, 1999	19.81	19.81	19.50	19.63
321	NYSE	SRI	Thu, Jan 21, 1999	20.38	20.38	19.88	20.00
320	NYSE	SRI	Wed, Jan 20, 1999	20.63	20.63	20.25	20.25
319	NYSE	SRI	Tue, Jan 19, 1999	20.56	20.63	20.50	20.63
318	NYSE	SRI	Fri, Jan 15, 1999	20.25	20.75	20.25	20.44
317	NYSE	SRI	Thu, Jan 14, 1999	20.94	21.13	20.25	20.25
316	NYSE	SRI	Wed, Jan 13, 1999	20.75	21.00	20.50	20.69
315	NYSE	SRI	Tue, Jan 12, 1999	21.25	21.25	20.38	21.00
314	NYSE	SRI	Mon, Jan 11, 1999	21.63	21.63	20.88	21.00
313	NYSE	SRI	Fri, Jan 8, 1999	21.38	21.88	21.38	21.56
312	NYSE	SRI	Thu, Jan 7, 1999	21.25	21.44	21.25	21.25
311	NYSE	SRI	Wed, Jan 6, 1999	22.56	22.75	21.38	21.50
310	NYSE	SRI	Tue, Jan 5, 1999	22.50	22.69	22.44	22.44
309	NYSE	SRI	Mon, Jan 4, 1999	22.88	23.00	22.31	22.50
308	NYSE	SRI	Thu, Dec 31, 1998	21.38	22.88	21.38	22.75
307	NYSE	SRI	Wed, Dec 30, 1998	21.06	21.25	20.88	21.25
306	NYSE	SRI	Tue, Dec 29, 1998	20.75	21.13	20.56	21.00
305	NYSE	SRI	Mon, Dec 28, 1998	21.25	21.50	21.00	21.00
304	NYSE	SRI	Thu, Dec 24, 1998	21.50	21.50	21.19	21.25
303	NYSE	SRI	Wed, Dec 23, 1998	21.00	21.50	20.75	21.50
302	NYSE	SRI	Tue, Dec 22, 1998	20.88	21.13	20.81	21.00
301	NYSE	SRI	Mon, Dec 21, 1998	20.75	21.13	20.75	21.13
300	NYSE	SRI	Fri, Dec 18, 1998	21.13	21.13	20.63	20.88
299	NYSE	SRI	Thu, Dec 17, 1998	20.63	21.13	20.63	21.06
298	NYSE	SRI	Wed, Dec 16, 1998	21.50	21.88	20.81	20.81
297	NYSE	SRI	Tue, Dec 15, 1998	21.00	21.69	21.00	21.63
296	NYSE	SRI	Mon, Dec 14, 1998	20.38	21.06	20.13	21.00
295	NYSE	SRI	Fri, Dec 11, 1998	20.19	20.69	20.00	20.38
294	NYSE	SRI	Thu, Dec 10, 1998	19.63	20.19	19.31	20.19
293	NYSE	SRI	Wed, Dec 9, 1998	19.50	19.88	19.25	19.75
292	NYSE	SRI	Tue, Dec 8, 1998	18.06	19.56	18.00	19.25
291	NYSE	SRI	Mon, Dec 7, 1998	17.94	17.94	17.63	17.69
290	NYSE	SRI	Fri, Dec 4, 1998	17.63	17.94	17.00	17.94
289	NYSE	SRI	Thu, Dec 3, 1998	17.94	17.94	17.50	17.50
288	NYSE	SRI	Wed, Dec 2, 1998	17.94	17.94	17.75	17.94
287	NYSE	SRI	Tue, Dec 1, 1998	17.81	17.81	17.31	17.69
286	NYSE	SRI	Mon, Nov 30, 1998	18.31	18.31	18.00	18.00
285	NYSE	SRI	Fri, Nov 27, 1998	18.31	18.38	18.31	18.38
284	NYSE	SRI	Wed, Nov 25, 1998	18.44	18.50	18.31	18.44
283	NYSE	SRI	Tue, Nov 24, 1998	18.38	18.69	18.38	18.38
282	NYSE	SRI	Mon, Nov 23, 1998	17.94	18.25	17.25	18.25
281	NYSE	SRI	Fri, Nov 20, 1998	18.00	18.25	17.88	18.00
280	NYSE	SRI	Thu, Nov 19, 1998	17.81	18.19	17.50	18.19
279	NYSE	SRI	Wed, Nov 18, 1998	16.13	17.75	16.13	17.63
278	NYSE	SRI	Tue, Nov 17, 1998	15.69	16.00	15.50	16.00
277	NYSE	SRI	Mon, Nov 16, 1998	16.00	16.19	15.56	15.75
276	NYSE	SRI	Fri, Nov 13, 1998	16.13	16.25	15.94	16.00
275	NYSE	SRI	Thu, Nov 12, 1998	16.00	16.06	15.94	16.06
274	NYSE	SRI	Wed, Nov 11, 1998	16.00	16.00	15.88	15.94
273	NYSE	SRI	Tue, Nov 10, 1998	16.00	16.00	15.88	16.00
272	NYSE	SRI	Mon, Nov 9, 1998	16.00	16.00	15.88	16.00
271	NYSE	SRI	Fri, Nov 6, 1998	16.00	16.00	15.94	15.94
270	NYSE	SRI	Thu, Nov 5, 1998	16.00	16.00	15.88	16.00
269	NYSE	SRI	Wed, Nov 4, 1998	16.00	16.00	15.81	15.94
268	NYSE	SRI	Tue, Nov 3, 1998	16.00	16.38	15.75	15.94
267	NYSE	SRI	Mon, Nov 2, 1998	14.94	15.63	14.94	15.63
266	NYSE	SRI	Fri, Oct 30, 1998	14.88	15.00	14.63	14.94
265	NYSE	SRI	Thu, Oct 29, 1998	14.75	14.94	14.75	14.88
264	NYSE	SRI	Wed, Oct 28, 1998	15.00	15.00	14.94	14.94
263	NYSE	SRI	Tue, Oct 27, 1998	14.94	15.13	14.94	15.00
262	NYSE	SRI	Mon, Oct 26, 1998	15.25	15.25	15.06	15.06
261	NYSE	SRI	Fri, Oct 23, 1998	15.50	15.56	15.19	15.19
260	NYSE	SRI	Thu, Oct 22, 1998	14.69	15.75	14.69	15.44
259	NYSE	SRI	Wed, Oct 21, 1998	14.50	15.13	14.50	14.94
258	NYSE	SRI	Tue, Oct 20, 1998	15.00	15.00	14.44	14.44
257	NYSE	SRI	Mon, Oct 19, 1998	14.88	14.94	14.88	14.94
256	NYSE	SRI	Fri, Oct 16, 1998	14.63	15.25	14.63	15.00
255	NYSE	SRI	Thu, Oct 15, 1998	14.13	14.75	14.13	14.75
254	NYSE	SRI	Wed, Oct 14, 1998	13.88	14.25	13.88	14.25
253	NYSE	SRI	Tue, Oct 13, 1998	14.38	14.56	13.88	14.00
252	NYSE	SRI	Mon, Oct 12, 1998	14.44	14.44	14.44	14.44
251	NYSE	SRI	Fri, Oct 9, 1998	14.75	14.75	14.31	14.31
250	NYSE	SRI	Thu, Oct 8, 1998	15.06	15.06	14.19	14.81
249	NYSE	SRI	Wed, Oct 7, 1998	15.19	15.31	15.06	15.31
248	NYSE	SRI	Tue, Oct 6, 1998	15.88	15.94	15.31	15.31
247	NYSE	SRI	Mon, Oct 5, 1998	15.75	15.75	15.75	15.75
246	NYSE	SRI	Fri, Oct 2, 1998	15.56	15.69	15.38	15.63
245	NYSE	SRI	Thu, Oct 1, 1998	16.25	16.34	15.56	15.56
244	NYSE	SRI	Wed, Sep 30, 1998	16.00	16.38	15.75	16.19
243	NYSE	SRI	Tue, Sep 29, 1998	15.75	15.88	15.63	15.88
242	NYSE	SRI	Mon, Sep 28, 1998	16.00	16.00	15.75	15.81
241	NYSE	SRI	Fri, Sep 25, 1998	15.81	16.00	15.81	16.00
240	NYSE	SRI	Thu, Sep 24, 1998	15.31	15.94	15.25	15.94
239	NYSE	SRI	Wed, Sep 23, 1998	15.50	15.56	15.19	15.44
238	NYSE	SRI	Tue, Sep 22, 1998	15.06	15.31	14.94	15.25
237	NYSE	SRI	Mon, Sep 21, 1998	15.00	15.13	14.94	15.13
236	NYSE	SRI	Fri, Sep 18, 1998	15.63	15.63	14.63	15.19
235	NYSE	SRI	Thu, Sep 17, 1998	15.00	15.25	14.94	15.25
234	NYSE	SRI	Wed, Sep 16, 1998	15.56	15.56	15.13	15.13
233	NYSE	SRI	Tue, Sep 15, 1998	15.44	15.44	15.13	15.38
232	NYSE	SRI	Mon, Sep 14, 1998	15.13	15.63	15.13	15.63
231	NYSE	SRI	Fri, Sep 11, 1998	15.06	15.13	14.75	14.75
230	NYSE	SRI	Thu, Sep 10, 1998	16.69	16.69	14.75	14.94
229	NYSE	SRI	Wed, Sep 9, 1998	17.25	17.25	16.94	16.94
228	NYSE	SRI	Tue, Sep 8, 1998	17.38	17.50	17.25	17.50
227	NYSE	SRI	Fri, Sep 4, 1998	17.25	17.38	17.13	17.13
226	NYSE	SRI	Thu, Sep 3, 1998	17.31	17.50	17.31	17.50
225	NYSE	SRI	Wed, Sep 2, 1998	17.63	17.63	17.19	17.50
224	NYSE	SRI	Tue, Sep 1, 1998	18.00	18.25	17.38	17.38
223	NYSE	SRI	Mon, Aug 31, 1998	18.06	18.31	17.81	18.13
222	NYSE	SRI	Fri, Aug 28, 1998	18.88	18.88	18.25	18.25
221	NYSE	SRI	Thu, Aug 27, 1998	19.31	19.50	19.00	19.06
220	NYSE	SRI	Wed, Aug 26, 1998	19.75	19.75	19.50	19.50
219	NYSE	SRI	Tue, Aug 25, 1998	19.81	20.19	19.81	20.00
218	NYSE	SRI	Mon, Aug 24, 1998	20.00	20.00	19.50	19.94
217	NYSE	SRI	Fri, Aug 21, 1998	20.06	20.25	20.00	20.00
216	NYSE	SRI	Thu, Aug 20, 1998	20.19	20.19	20.00	20.00
215	NYSE	SRI	Wed, Aug 19, 1998	20.50	20.50	20.31	20.31
214	NYSE	SRI	Tue, Aug 18, 1998	20.50	20.56	20.38	20.56
213	NYSE	SRI	Mon, Aug 17, 1998	20.44	20.56	20.44	20.44
212	NYSE	SRI	Fri, Aug 14, 1998	20.88	20.88	20.50	20.69
211	NYSE	SRI	Thu, Aug 13, 1998	20.69	21.00	20.69	21.00
210	NYSE	SRI	Wed, Aug 12, 1998	20.69	20.75	20.69	20.75
209	NYSE	SRI	Tue, Aug 11, 1998	20.19	20.50	19.88	20.50
208	NYSE	SRI	Mon, Aug 10, 1998	20.69	20.69	20.38	20.38
207	NYSE	SRI	Fri, Aug 7, 1998	21.00	21.13	20.88	20.88
206	NYSE	SRI	Thu, Aug 6, 1998	21.00	21.00	20.50	20.75
205	NYSE	SRI	Wed, Aug 5, 1998	21.44	21.44	21.00	21.25
204	NYSE	SRI	Tue, Aug 4, 1998	21.75	21.75	21.25	21.56
203	NYSE	SRI	Mon, Aug 3, 1998	21.63	21.88	21.31	21.88
202	NYSE	SRI	Fri, Jul 31, 1998	21.69	21.88	21.63	21.88
201	NYSE	SRI	Wed, Jul 29, 1998	21.75	21.81	21.69	21.81
200	NYSE	SRI	Tue, Jul 28, 1998	21.75	21.81	21.63	21.75
199	NYSE	SRI	Mon, Jul 27, 1998	21.69	21.81	21.50	21.81
198	NYSE	SRI	Fri, Jul 24, 1998	21.88	21.88	21.50	21.75
197	NYSE	SRI	Thu, Jul 23, 1998	21.56	21.63	21.38	21.63
196	NYSE	SRI	Wed, Jul 22, 1998	21.63	21.81	21.50	21.50
195	NYSE	SRI	Tue, Jul 21, 1998	21.38	21.75	21.38	21.75
194	NYSE	SRI	Mon, Jul 20, 1998	21.38	21.38	21.00	21.13
193	NYSE	SRI	Fri, Jul 17, 1998	21.44	21.44	21.25	21.25
192	NYSE	SRI	Thu, Jul 16, 1998	21.63	21.63	21.31	21.50
191	NYSE	SRI	Wed, Jul 15, 1998	21.19	21.75	21.13	21.75
190	NYSE	SRI	Tue, Jul 14, 1998	20.88	21.00	20.63	21.00
189	NYSE	SRI	Mon, Jul 13, 1998	20.38	21.00	20.13	21.00
188	NYSE	SRI	Fri, Jul 10, 1998	20.00	20.13	20.00	20.13
187	NYSE	SRI	Thu, Jul 9, 1998	20.00	20.00	19.94	20.00
186	NYSE	SRI	Wed, Jul 8, 1998	20.13	20.19	20.06	20.13
185	NYSE	SRI	Tue, Jul 7, 1998	20.06	20.19	20.06	20.13
184	NYSE	SRI	Mon, Jul 6, 1998	19.94	20.25	19.94	20.13
183	NYSE	SRI	Thu, Jul 2, 1998	19.31	19.88	19.31	19.69
182	NYSE	SRI	Wed, Jul 1, 1998	18.31	19.88	18.25	19.31
181	NYSE	SRI	Tue, Jun 30, 1998	19.50	19.50	18.25	18.44
180	NYSE	SRI	Mon, Jun 29, 1998	19.50	19.50	19.00	19.25
179	NYSE	SRI	Fri, Jun 26, 1998	19.81	19.81	19.25	19.63
178	NYSE	SRI	Thu, Jun 25, 1998	20.63	20.63	19.88	20.00
177	NYSE	SRI	Wed, Jun 24, 1998	21.06	21.06	20.44	20.63
176	NYSE	SRI	Tue, Jun 23, 1998	21.00	21.13	20.88	21.00
175	NYSE	SRI	Mon, Jun 22, 1998	21.69	21.69	21.25	21.25
174	NYSE	SRI	Fri, Jun 19, 1998	22.00	22.00	21.56	21.75
173	NYSE	SRI	Thu, Jun 18, 1998	21.94	22.00	21.81	21.81
172	NYSE	SRI	Wed, Jun 17, 1998	21.56	21.88	21.56	21.88
171	NYSE	SRI	Tue, Jun 16, 1998	21.44	21.44	21.13	21.44
170	NYSE	SRI	Mon, Jun 15, 1998	21.75	21.88	21.13	21.63
169	NYSE	SRI	Fri, Jun 12, 1998	21.81	22.00	21.81	21.88
168	NYSE	SRI	Thu, Jun 11, 1998	21.94	21.94	21.75	21.88
167	NYSE	SRI	Wed, Jun 10, 1998	22.00	22.00	21.94	22.00
166	NYSE	SRI	Tue, Jun 9, 1998	22.19	22.19	22.06	22.13
165	NYSE	SRI	Mon, Jun 8, 1998	22.13	22.13	21.69	22.06
164	NYSE	SRI	Fri, Jun 5, 1998	22.19	22.19	22.06	22.13
163	NYSE	SRI	Thu, Jun 4, 1998	22.00	22.19	22.00	22.13
162	NYSE	SRI	Wed, Jun 3, 1998	21.81	22.06	21.81	22.00
161	NYSE	SRI	Tue, Jun 2, 1998	21.94	22.00	21.81	21.94
160	NYSE	SRI	Mon, Jun 1, 1998	22.44	22.50	21.81	21.81
159	NYSE	SRI	Fri, May 29, 1998	22.00	22.25	21.94	22.25
158	NYSE	SRI	Thu, May 28, 1998	21.75	21.94	21.63	21.94
157	NYSE	SRI	Wed, May 27, 1998	21.50	21.63	21.31	21.63
156	NYSE	SRI	Tue, May 26, 1998	21.81	22.06	21.63	21.63
155	NYSE	SRI	Fri, May 22, 1998	21.75	22.00	21.75	22.00
154	NYSE	SRI	Thu, May 21, 1998	21.94	22.03	21.88	21.88
153	NYSE	SRI	Wed, May 20, 1998	21.88	21.94	21.75	21.94
152	NYSE	SRI	Tue, May 19, 1998	21.75	22.00	21.63	21.88
151	NYSE	SRI	Mon, May 18, 1998	22.06	22.13	21.88	22.00
150	NYSE	SRI	Fri, May 15, 1998	22.19	22.19	22.06	22.13
149	NYSE	SRI	Thu, May 14, 1998	22.13	22.38	22.00	22.00
148	NYSE	SRI	Wed, May 13, 1998	22.25	22.25	22.00	22.19
147	NYSE	SRI	Tue, May 12, 1998	22.31	22.44	22.25	22.25
146	NYSE	SRI	Mon, May 11, 1998	22.50	22.56	22.19	22.31
145	NYSE	SRI	Fri, May 8, 1998	22.38	22.50	22.13	22.50
144	NYSE	SRI	Thu, May 7, 1998	22.00	22.19	21.88	22.19
143	NYSE	SRI	Wed, May 6, 1998	22.25	22.38	21.88	22.00
142	NYSE	SRI	Tue, May 5, 1998	21.25	22.00	21.00	22.00
141	NYSE	SRI	Mon, May 4, 1998	21.25	21.25	21.06	21.13
140	NYSE	SRI	Fri, May 1, 1998	21.13	21.25	20.75	21.25
139	NYSE	SRI	Thu, Apr 30, 1998	20.38	21.00	20.31	21.00
138	NYSE	SRI	Wed, Apr 29, 1998	21.38	21.44	20.38	20.50
137	NYSE	SRI	Tue, Apr 28, 1998	22.00	22.00	21.38	21.44
136	NYSE	SRI	Mon, Apr 27, 1998	22.88	22.88	21.63	21.75
135	NYSE	SRI	Fri, Apr 24, 1998	22.94	23.06	22.69	23.00
134	NYSE	SRI	Thu, Apr 23, 1998	22.75	23.00	22.63	23.00
133	NYSE	SRI	Wed, Apr 22, 1998	22.13	22.69	22.13	22.63
132	NYSE	SRI	Tue, Apr 21, 1998	22.38	22.38	22.00	22.38
131	NYSE	SRI	Mon, Apr 20, 1998	21.81	22.25	21.69	22.25
130	NYSE	SRI	Fri, Apr 17, 1998	21.56	21.75	21.38	21.75
129	NYSE	SRI	Thu, Apr 16, 1998	21.75	21.75	21.38	21.69
128	NYSE	SRI	Wed, Apr 15, 1998	21.56	21.75	21.44	21.63
127	NYSE	SRI	Tue, Apr 14, 1998	21.00	21.38	20.88	21.31
126	NYSE	SRI	Mon, Apr 13, 1998	20.94	21.13	20.63	21.00
125	NYSE	SRI	Thu, Apr 9, 1998	20.63	21.00	20.50	21.00
124	NYSE	SRI	Wed, Apr 8, 1998	20.25	20.63	20.25	20.56
123	NYSE	SRI	Tue, Apr 7, 1998	20.19	20.38	20.13	20.38
122	NYSE	SRI	Mon, Apr 6, 1998	20.25	20.50	20.19	20.31
121	NYSE	SRI	Fri, Apr 3, 1998	19.94	20.19	19.88	20.19
120	NYSE	SRI	Thu, Apr 2, 1998	19.88	20.00	19.75	20.00
119	NYSE	SRI	Wed, Apr 1, 1998	20.00	20.00	19.88	20.00
118	NYSE	SRI	Tue, Mar 31, 1998	20.00	20.00	19.75	20.00
117	NYSE	SRI	Mon, Mar 30, 1998	19.31	19.63	19.31	19.63
116	NYSE	SRI	Fri, Mar 27, 1998	19.25	19.44	19.19	19.44
115	NYSE	SRI	Thu, Mar 26, 1998	19.19	19.50	19.19	19.38
114	NYSE	SRI	Wed, Mar 25, 1998	18.88	19.25	18.88	19.19
113	NYSE	SRI	Tue, Mar 24, 1998	19.13	19.13	19.00	19.00
112	NYSE	SRI	Mon, Mar 23, 1998	19.38	19.38	19.00	19.25
111	NYSE	SRI	Fri, Mar 20, 1998	19.50	19.88	19.38	19.38
110	NYSE	SRI	Thu, Mar 19, 1998	19.19	19.38	19.06	19.38
109	NYSE	SRI	Wed, Mar 18, 1998	19.31	19.50	19.25	19.31
108	NYSE	SRI	Tue, Mar 17, 1998	19.19	19.31	18.88	19.25
107	NYSE	SRI	Mon, Mar 16, 1998	18.81	19.00	18.75	19.00
106	NYSE	SRI	Fri, Mar 13, 1998	18.75	19.00	18.38	18.88
105	NYSE	SRI	Thu, Mar 12, 1998	18.44	18.75	18.25	18.75
104	NYSE	SRI	Wed, Mar 11, 1998	18.25	18.44	18.25	18.38
103	NYSE	SRI	Tue, Mar 10, 1998	18.31	18.50	18.25	18.25
102	NYSE	SRI	Mon, Mar 9, 1998	18.31	18.63	18.06	18.06
101	NYSE	SRI	Fri, Mar 6, 1998	18.19	18.25	18.06	18.06
100	NYSE	SRI	Thu, Mar 5, 1998	18.00	18.13	18.00	18.00
99	NYSE	SRI	Wed, Mar 4, 1998	18.13	18.25	18.00	18.00
98	NYSE	SRI	Tue, Mar 3, 1998	17.63	18.19	17.63	18.13
97	NYSE	SRI	Mon, Mar 2, 1998	17.75	17.75	17.50	17.56
96	NYSE	SRI	Fri, Feb 27, 1998	17.75	17.88	17.75	17.88
95	NYSE	SRI	Thu, Feb 26, 1998	17.69	18.00	17.38	17.75
94	NYSE	SRI	Wed, Feb 25, 1998	17.75	18.00	17.69	17.88
93	NYSE	SRI	Tue, Feb 24, 1998	17.50	17.63	17.50	17.63
92	NYSE	SRI	Mon, Feb 23, 1998	17.88	17.88	17.50	17.50
91	NYSE	SRI	Fri, Feb 20, 1998	17.25	17.88	17.13	17.75
90	NYSE	SRI	Thu, Feb 19, 1998	17.00	17.50	17.00	17.31
89	NYSE	SRI	Wed, Feb 18, 1998	16.75	16.75	16.50	16.75
88	NYSE	SRI	Tue, Feb 17, 1998	16.38	16.75	16.19	16.63
87	NYSE	SRI	Fri, Feb 13, 1998	16.19	16.50	16.13	16.31
86	NYSE	SRI	Thu, Feb 12, 1998	16.00	16.50	16.00	16.38
85	NYSE	SRI	Wed, Feb 11, 1998	15.50	15.88	15.38	15.88
84	NYSE	SRI	Tue, Feb 10, 1998	15.88	15.94	15.38	15.75
83	NYSE	SRI	Mon, Feb 9, 1998	16.06	16.06	15.81	15.94
82	NYSE	SRI	Fri, Feb 6, 1998	16.25	16.25	16.00	16.25
81	NYSE	SRI	Thu, Feb 5, 1998	17.00	17.00	16.19	16.50
80	NYSE	SRI	Wed, Feb 4, 1998	17.00	17.00	16.88	17.00
79	NYSE	SRI	Tue, Feb 3, 1998	15.94	16.75	15.94	16.75
78	NYSE	SRI	Mon, Feb 2, 1998	15.13	16.00	15.00	15.81
77	NYSE	SRI	Fri, Jan 30, 1998	15.19	15.19	15.00	15.00
76	NYSE	SRI	Thu, Jan 29, 1998	15.06	15.44	14.88	15.13
75	NYSE	SRI	Wed, Jan 28, 1998	15.38	15.38	14.94	15.13
74	NYSE	SRI	Tue, Jan 27, 1998	15.63	15.75	15.50	15.50
73	NYSE	SRI	Mon, Jan 26, 1998	15.75	15.75	15.50	15.50
72	NYSE	SRI	Fri, Jan 23, 1998	15.94	16.13	15.25	15.63
71	NYSE	SRI	Thu, Jan 22, 1998	16.00	16.13	15.63	15.81
70	NYSE	SRI	Wed, Jan 21, 1998	16.00	16.13	15.81	15.88
69	NYSE	SRI	Tue, Jan 20, 1998	16.25	16.25	16.00	16.00
68	NYSE	SRI	Fri, Jan 16, 1998	16.06	16.25	16.00	16.13
67	NYSE	SRI	Thu, Jan 15, 1998	16.25	16.25	16.00	16.19
66	NYSE	SRI	Wed, Jan 14, 1998	16.25	16.38	16.13	16.25
65	NYSE	SRI	Tue, Jan 13, 1998	16.13	16.44	16.00	16.25
64	NYSE	SRI	Mon, Jan 12, 1998	15.75	16.25	15.75	16.25
63	NYSE	SRI	Fri, Jan 9, 1998	17.50	17.50	15.75	15.88
62	NYSE	SRI	Thu, Jan 8, 1998	17.25	17.44	17.13	17.38
61	NYSE	SRI	Wed, Jan 7, 1998	17.38	17.38	17.13	17.25
60	NYSE	SRI	Tue, Jan 6, 1998	17.00	17.25	16.88	17.25
59	NYSE	SRI	Mon, Jan 5, 1998	16.94	17.13	16.88	17.06
58	NYSE	SRI	Fri, Jan 2, 1998	16.00	17.13	16.00	17.00
57	NYSE	SRI	Wed, Dec 31, 1997	16.13	16.13	16.00	16.00
56	NYSE	SRI	Tue, Dec 30, 1997	15.19	16.31	15.00	16.25
55	NYSE	SRI	Mon, Dec 29, 1997	15.88	15.94	15.13	15.19
54	NYSE	SRI	Fri, Dec 26, 1997	16.00	16.00	15.69	15.75
53	NYSE	SRI	Wed, Dec 24, 1997	16.25	16.25	16.00	16.00
52	NYSE	SRI	Tue, Dec 23, 1997	16.50	16.56	16.38	16.44
51	NYSE	SRI	Mon, Dec 22, 1997	17.00	17.00	16.31	16.38
50	NYSE	SRI	Fri, Dec 19, 1997	17.13	17.13	16.38	16.81
49	NYSE	SRI	Thu, Dec 18, 1997	16.38	17.31	16.13	17.19
48	NYSE	SRI	Wed, Dec 17, 1997	14.69	14.69	14.00	14.25
47	NYSE	SRI	Tue, Dec 16, 1997	14.63	14.75	14.38	14.56
46	NYSE	SRI	Mon, Dec 15, 1997	15.50	15.50	14.75	14.75
45	NYSE	SRI	Fri, Dec 12, 1997	15.50	15.69	15.50	15.69
44	NYSE	SRI	Thu, Dec 11, 1997	16.00	16.00	15.56	15.75
43	NYSE	SRI	Wed, Dec 10, 1997	16.38	16.88	16.06	16.06
42	NYSE	SRI	Tue, Dec 9, 1997	16.63	16.63	16.00	16.44
41	NYSE	SRI	Mon, Dec 8, 1997	16.50	16.63	16.44	16.50
40	NYSE	SRI	Fri, Dec 5, 1997	16.31	16.38	16.00	16.25
39	NYSE	SRI	Thu, Dec 4, 1997	16.38	16.44	16.00	16.13
38	NYSE	SRI	Wed, Dec 3, 1997	16.38	16.56	16.25	16.25
37	NYSE	SRI	Tue, Dec 2, 1997	16.19	16.63	16.19	16.63
36	NYSE	SRI	Mon, Dec 1, 1997	16.75	16.75	16.38	16.56
35	NYSE	SRI	Fri, Nov 28, 1997	16.75	16.88	16.75	16.75
34	NYSE	SRI	Wed, Nov 26, 1997	16.50	17.00	16.44	16.88
33	NYSE	SRI	Tue, Nov 25, 1997	16.50	16.50	16.25	16.38
32	NYSE	SRI	Mon, Nov 24, 1997	16.50	16.63	16.25	16.38
31	NYSE	SRI	Fri, Nov 21, 1997	16.38	16.63	16.38	16.63
30	NYSE	SRI	Thu, Nov 20, 1997	16.88	16.88	16.19	16.19
29	NYSE	SRI	Wed, Nov 19, 1997	16.63	17.00	16.63	16.75
28	NYSE	SRI	Tue, Nov 18, 1997	16.44	16.44	16.38	16.38
27	NYSE	SRI	Mon, Nov 17, 1997	16.13	16.50	16.13	16.50
26	NYSE	SRI	Fri, Nov 14, 1997	16.00	16.00	15.94	16.00
25	NYSE	SRI	Thu, Nov 13, 1997	16.63	16.63	15.63	15.94
24	NYSE	SRI	Wed, Nov 12, 1997	16.50	16.94	16.50	16.63
23	NYSE	SRI	Tue, Nov 11, 1997	16.75	16.75	16.50	16.50
22	NYSE	SRI	Mon, Nov 10, 1997	16.88	17.00	16.69	16.75
21	NYSE	SRI	Fri, Nov 7, 1997	16.75	16.94	16.75	16.88
20	NYSE	SRI	Thu, Nov 6, 1997	17.00	17.38	17.00	17.25
19	NYSE	SRI	Wed, Nov 5, 1997	17.94	18.00	17.50	17.50
18	NYSE	SRI	Tue, Nov 4, 1997	17.13	17.88	17.06	17.88
17	NYSE	SRI	Mon, Nov 3, 1997	16.25	17.38	16.19	17.00
16	NYSE	SRI	Fri, Oct 31, 1997	16.25	16.44	16.00	16.25
15	NYSE	SRI	Thu, Oct 30, 1997	17.00	17.00	16.25	16.25
14	NYSE	SRI	Wed, Oct 29, 1997	16.94	17.56	16.94	17.25
13	NYSE	SRI	Tue, Oct 28, 1997	15.75	16.75	15.56	16.75
12	NYSE	SRI	Mon, Oct 27, 1997	18.06	18.06	17.44	17.44
11	NYSE	SRI	Fri, Oct 24, 1997	18.06	18.19	18.00	18.06
10	NYSE	SRI	Thu, Oct 23, 1997	18.19	18.19	17.38	18.00
9	NYSE	SRI	Wed, Oct 22, 1997	18.81	18.81	18.38	18.44
8	NYSE	SRI	Tue, Oct 21, 1997	18.38	18.75	18.31	18.63
7	NYSE	SRI	Mon, Oct 20, 1997	18.00	18.50	18.00	18.44
6	NYSE	SRI	Fri, Oct 17, 1997	18.75	18.75	17.50	18.00
5	NYSE	SRI	Thu, Oct 16, 1997	19.44	19.50	18.88	18.88
4	NYSE	SRI	Wed, Oct 15, 1997	19.38	19.50	19.06	19.44
3	NYSE	SRI	Tue, Oct 14, 1997	20.25	20.25	19.38	19.56
2	NYSE	SRI	Mon, Oct 13, 1997	20.00	20.06	19.00	20.06
1	NYSE	SRI	Fri, Oct 10, 1997	20.75	20.81	19.63	20.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Stoneridge Inc NYSE:SRI Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024